Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asm International NV ADR (OP: ASMIY )

747.53 -0.71 (-0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 287.64 296.55 285.00 296.23 400 +12.73(+4.49%)
Mar 30, 2021 279.00 283.57 279.00 283.50 675 +1.34(+0.47%)
Mar 29, 2021 285.00 285.00 278.75 282.16 1,425 -1.34(-0.47%)
Mar 26, 2021 275.00 283.50 275.00 283.50 500 +12.07(+4.45%)
Mar 25, 2021 268.99 272.99 265.86 271.43 171 -1.07(-0.39%)
Mar 24, 2021 269.64 275.00 268.38 272.50 293 +13.30(+5.13%)
Mar 23, 2021 263.99 263.99 254.06 259.20 941 -9.13(-3.40%)
Mar 22, 2021 266.03 271.58 264.38 268.33 2,021 +4.83(+1.83%)
Mar 19, 2021 254.63 263.50 254.63 263.50 1,400 +4.36(+1.68%)
Mar 18, 2021 259.26 259.26 259.14 259.14 552 -3.81(-1.45%)
Mar 17, 2021 262.95 262.95 262.95 262.95 204 +4.57(+1.77%)
Mar 16, 2021 258.49 258.49 258.38 258.38 2,451 +0.38(+0.15%)
Mar 15, 2021 253.88 258.00 253.50 258.00 1,556 +5.71(+2.26%)
Mar 12, 2021 252.29 252.29 252.29 252.29 500 -6.75(-2.61%)
Mar 11, 2021 259.04 259.04 255.50 259.04 410 +16.18(+6.66%)
Mar 10, 2021 246.50 246.50 241.98 242.86 1,208 -13.05(-5.10%)
Mar 09, 2021 248.74 255.91 248.74 255.91 1,477 +15.31(+6.36%)
Mar 08, 2021 249.84 249.84 240.60 240.60 2,698 -13.85(-5.44%)
Mar 05, 2021 254.45 254.45 254.45 209 +0.00(+0.00%)
Mar 04, 2021 257.50 257.50 254.45 145 -3.05(-1.19%)
Mar 03, 2021 257.50 257.50 257.50 257.50 321 -15.00(-5.50%)
Mar 02, 2021 272.50 272.50 272.50 272.50 573 -3.25(-1.18%)
Mar 01, 2021 275.75 275.75 275.75 36 +0.00(+0.00%)
Feb 26, 2021 275.75 275.75 275.75 153 +0.00(+0.00%)
Feb 25, 2021 275.75 275.75 275.75 275.75 479 -3.84(-1.37%)
Feb 24, 2021 279.59 279.59 279.59 279.59 696 +2.22(+0.80%)
Feb 23, 2021 277.37 277.37 277.37 72 +0.00(+0.00%)
Feb 22, 2021 285.00 285.00 277.37 277.37 1,024 -9.63(-3.36%)
Feb 19, 2021 291.06 291.06 287.00 287.00 500 +8.50(+3.05%)
Feb 18, 2021 278.50 278.50 278.50 278.50 246 -18.94(-6.37%)
Feb 17, 2021 297.44 297.44 297.44 297.44 559 -4.56(-1.51%)
Feb 16, 2021 302.00 302.00 302.00 302.00 217 +4.50(+1.51%)
Feb 12, 2021 297.50 297.50 297.50 297.50 300 +8.00(+2.76%)
Feb 11, 2021 289.50 289.50 289.50 289.50 241 +7.16(+2.54%)
Feb 10, 2021 282.34 282.34 282.34 282.34 364 +14.81(+5.54%)
Feb 09, 2021 267.53 267.53 267.53 81 +0.00(+0.00%)
Feb 08, 2021 267.53 267.53 267.53 64 +0.00(+0.00%)
Feb 05, 2021 271.99 271.99 267.53 267.53 400 +0.47(+0.18%)
Feb 04, 2021 267.06 267.06 267.06 135 +0.00(+0.00%)
Feb 03, 2021 267.06 267.06 267.06 2,961 +0.00(+0.00%)
Feb 02, 2021 262.00 267.06 262.00 267.06 1,072 +8.34(+3.22%)
Feb 01, 2021 263.49 263.49 258.72 258.72 749 +3.72(+1.46%)
Jan 29, 2021 255.00 255.00 255.00 73 +0.00(+0.00%)
Jan 28, 2021 255.00 255.00 255.00 28 +0.00(+0.00%)
Jan 27, 2021 250.00 255.00 247.88 255.00 836 -13.98(-5.20%)
Jan 26, 2021 268.98 268.98 268.98 268.98 180 -3.96(-1.45%)
Jan 25, 2021 272.94 272.94 272.94 272.94 201 +0.30(+0.11%)
Jan 22, 2021 272.64 272.64 272.64 272.64 200 -4.36(-1.57%)
Jan 21, 2021 277.00 277.00 277.00 277.00 765 +9.02(+3.37%)
Jan 20, 2021 269.92 269.92 267.98 267.98 474 +16.29(+6.47%)
Jan 19, 2021 251.69 251.69 251.69 154 +0.00(+0.00%)
Jan 15, 2021 252.01 253.92 251.69 251.69 500 -3.31(-1.30%)
Jan 14, 2021 257.01 258.00 255.00 255.00 1,503 +17.29(+7.27%)
Jan 13, 2021 237.71 237.71 237.71 33 +0.00(+0.00%)
Jan 12, 2021 237.71 237.71 237.71 237.71 1,026 +4.71(+2.02%)
Jan 11, 2021 234.30 234.30 233.00 233.00 742 -0.50(-0.21%)
Jan 08, 2021 233.50 233.50 233.50 233.50 1,200 +5.21(+2.28%)
Jan 07, 2021 228.29 228.29 228.29 228.29 209 -4.18(-1.80%)
Jan 06, 2021 232.47 232.47 232.47 29 +0.00(+0.00%)
Jan 05, 2021 232.47 232.47 232.47 232.47 281 +5.47(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.