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

Asm International NV ADR (OP: ASMIY )

742.66 +4.56 (+0.62%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 7, 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 (%)
Apr 29, 2022 302.36 311.11 299.99 300.62 3,648 -14.23(-4.52%)
Apr 28, 2022 311.49 316.50 303.08 314.85 3,277 +7.97(+2.60%)
Apr 27, 2022 305.45 311.99 301.16 306.88 5,274 -4.85(-1.56%)
Apr 26, 2022 326.99 326.99 309.52 311.73 64,333 -20.54(-6.18%)
Apr 25, 2022 326.67 332.27 322.32 332.27 36,648 -4.78(-1.42%)
Apr 22, 2022 340.00 342.85 333.01 337.05 118,678 -11.95(-3.42%)
Apr 21, 2022 348.21 354.79 340.95 349.00 211,912 +11.12(+3.29%)
Apr 20, 2022 340.02 341.57 334.71 337.88 41,380 +12.15(+3.73%)
Apr 19, 2022 313.30 327.94 313.30 325.72 147,383 +3.72(+1.16%)
Apr 18, 2022 321.50 326.42 319.00 322.00 27,079 +2.00(+0.62%)
Apr 14, 2022 317.64 324.00 312.52 320.00 74,578 -11.49(-3.47%)
Apr 13, 2022 321.00 333.52 319.63 331.49 37,223 +10.29(+3.20%)
Apr 12, 2022 322.35 330.40 315.08 321.20 45,627 +9.98(+3.21%)
Apr 11, 2022 320.00 323.38 311.13 311.22 51,526 -15.72(-4.81%)
Apr 08, 2022 332.00 333.92 325.65 326.94 67,559 -10.93(-3.23%)
Apr 07, 2022 337.51 338.15 331.81 337.87 70,140 +1.68(+0.50%)
Apr 06, 2022 335.45 339.16 329.97 336.19 79,668 -21.81(-6.09%)
Apr 05, 2022 366.45 368.56 355.05 358.00 54,910 -6.95(-1.90%)
Apr 04, 2022 366.60 366.84 360.14 364.95 2,095 +7.52(+2.11%)
Apr 01, 2022 360.81 368.75 355.32 357.43 528 -5.57(-1.54%)
Mar 31, 2022 371.01 372.46 362.15 363.00 289 -8.25(-2.22%)
Mar 30, 2022 380.34 380.34 368.79 371.25 173 -9.39(-2.47%)
Mar 29, 2022 376.26 381.00 374.98 380.64 187 +11.21(+3.03%)
Mar 28, 2022 362.94 370.85 357.10 369.43 343 +3.12(+0.85%)
Mar 25, 2022 368.14 371.48 362.82 366.31 152 -1.60(-0.43%)
Mar 24, 2022 362.91 368.33 360.76 367.91 78 +5.03(+1.39%)
Mar 23, 2022 360.13 363.75 356.89 362.88 216 -7.87(-2.12%)
Mar 22, 2022 365.84 371.10 364.85 370.75 530 +1.68(+0.46%)
Mar 21, 2022 362.57 369.07 359.34 369.07 938 -0.91(-0.25%)
Mar 18, 2022 353.85 369.98 353.85 369.98 799 +14.95(+4.21%)
Mar 17, 2022 347.42 355.03 343.32 355.03 761 +3.28(+0.93%)
Mar 16, 2022 338.29 351.75 336.83 351.75 561 +29.52(+9.16%)
Mar 15, 2022 318.63 324.69 314.81 322.23 775 +11.19(+3.60%)
Mar 14, 2022 313.47 316.90 304.99 311.04 962 +11.87(+3.97%)
Mar 11, 2022 309.36 310.34 299.17 299.17 726 -7.78(-2.53%)
Mar 10, 2022 304.17 306.95 300.95 306.95 3,053 -9.96(-3.14%)
Mar 09, 2022 303.24 321.76 303.24 316.91 2,559 +16.07(+5.34%)
Mar 08, 2022 295.48 313.00 288.61 300.84 9,940 +6.05(+2.05%)
Mar 07, 2022 314.55 314.55 290.78 294.79 6,635 +1.64(+0.56%)
Mar 04, 2022 297.59 298.68 286.91 293.15 6,048 -12.40(-4.06%)
Mar 03, 2022 313.56 317.90 305.55 305.55 3,165 -5.06(-1.63%)
Mar 02, 2022 306.74 313.40 305.57 310.61 3,567 +2.73(+0.89%)
Mar 01, 2022 315.49 316.88 300.00 307.88 5,036 -12.37(-3.86%)
Feb 28, 2022 320.25 325.25 311.09 320.25 4,528 +9.51(+3.06%)
Feb 25, 2022 306.48 313.74 306.96 310.74 2,031 +5.11(+1.67%)
Feb 24, 2022 283.71 305.63 273.01 305.63 2,668 +10.24(+3.47%)
Feb 23, 2022 311.13 311.13 291.61 295.39 3,376 -34.61(-10.49%)
Feb 22, 2022 320.00 332.25 319.96 330.00 2,838 +0.37(+0.11%)
Feb 18, 2022 329.63 0 +5.38(+1.66%)
Feb 17, 2022 326.34 328.45 323.35 324.25 933 -6.17(-1.87%)
Feb 16, 2022 325.89 331.50 318.41 330.41 1,544 +6.22(+1.92%)
Feb 15, 2022 318.03 329.49 315.91 324.19 5,185 +21.18(+6.99%)
Feb 14, 2022 304.04 316.15 300.62 303.01 3,531 -3.45(-1.13%)
Feb 11, 2022 331.27 331.27 305.88 306.46 2,829 -27.93(-8.35%)
Feb 10, 2022 329.61 340.16 329.61 334.39 1,451 -16.96(-4.83%)
Feb 09, 2022 342.41 351.36 341.48 351.35 1,054 +22.10(+6.71%)
Feb 08, 2022 325.20 332.39 320.59 329.25 369 -3.83(-1.15%)
Feb 07, 2022 334.71 335.97 328.90 333.08 734 -3.15(-0.94%)
Feb 04, 2022 327.54 336.23 326.85 336.23 914 +2.79(+0.84%)
Feb 03, 2022 341.38 329.34 333.44 1,178 -22.11(-6.22%)
Feb 02, 2022 354.35 356.00 347.29 355.55 1,297 +8.45(+2.43%)
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.