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

Asm International NV ADR (OP: ASMIY )

701.43 -6.83 (-0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2022 217.04 229.56 217.04 227.29 7,542 -1.65(-0.72%)
Sep 29, 2022 229.16 231.82 224.68 228.94 9,976 -11.78(-4.89%)
Sep 28, 2022 233.24 242.20 229.49 240.72 2,503 +4.03(+1.70%)
Sep 27, 2022 239.31 244.85 232.02 236.68 14,796 +1.05(+0.45%)
Sep 26, 2022 239.71 243.25 234.30 235.63 8,178 -3.45(-1.44%)
Sep 23, 2022 241.73 242.28 236.38 239.08 8,127 -4.03(-1.66%)
Sep 22, 2022 251.96 251.96 240.73 243.11 4,260 -15.93(-6.15%)
Sep 21, 2022 254.77 267.01 254.41 259.04 2,398 -1.96(-0.75%)
Sep 20, 2022 255.00 264.03 254.99 261.00 6,365 -1.54(-0.59%)
Sep 19, 2022 259.12 266.20 258.99 262.54 3,266 +0.54(+0.21%)
Sep 16, 2022 259.95 265.38 255.61 262.00 5,369 -2.67(-1.01%)
Sep 15, 2022 275.07 275.07 261.95 264.67 5,546 -10.06(-3.66%)
Sep 14, 2022 275.83 278.22 272.08 274.74 2,828 +4.56(+1.69%)
Sep 13, 2022 276.88 279.52 270.17 270.17 3,133 -19.16(-6.62%)
Sep 12, 2022 290.84 293.73 285.47 289.33 5,761 +1.45(+0.50%)
Sep 09, 2022 282.60 290.34 282.60 287.88 4,284 +11.38(+4.12%)
Sep 08, 2022 267.88 278.53 265.10 276.50 5,777 +0.80(+0.29%)
Sep 07, 2022 265.37 275.70 265.37 275.70 4,409 +11.20(+4.23%)
Sep 06, 2022 265.04 274.29 261.12 264.50 7,224 +0.40(+0.15%)
Sep 02, 2022 271.39 276.31 264.10 264.10 4,787 +1.26(+0.48%)
Sep 01, 2022 269.43 269.43 257.54 262.84 4,796 -10.65(-3.89%)
Aug 31, 2022 276.24 283.21 269.91 273.49 2,649 +1.46(+0.53%)
Aug 30, 2022 284.99 284.99 270.31 272.03 3,498 -4.00(-1.45%)
Aug 29, 2022 277.19 281.97 275.40 276.03 6,295 -6.00(-2.13%)
Aug 26, 2022 294.79 295.47 282.01 282.03 3,573 -10.81(-3.69%)
Aug 25, 2022 286.98 294.53 286.98 292.84 4,347 +1.35(+0.46%)
Aug 24, 2022 286.39 291.78 286.17 291.49 2,776 +5.49(+1.92%)
Aug 23, 2022 284.03 290.71 284.03 286.00 3,366 +0.30(+0.11%)
Aug 22, 2022 292.54 292.54 283.80 285.70 16,389 -13.76(-4.59%)
Aug 19, 2022 306.89 306.95 299.46 299.46 8,443 -8.50(-2.76%)
Aug 18, 2022 309.69 310.79 305.64 307.96 6,308 +1.19(+0.39%)
Aug 17, 2022 303.68 306.77 298.32 306.77 2,394 +3.24(+1.07%)
Aug 16, 2022 309.24 309.24 302.64 303.53 2,257 -10.36(-3.30%)
Aug 15, 2022 311.27 313.89 307.36 313.89 16,578 +2.89(+0.93%)
Aug 12, 2022 309.64 311.75 306.38 311.00 5,189 +2.02(+0.66%)
Aug 11, 2022 309.44 315.62 308.50 308.98 6,936 +0.98(+0.32%)
Aug 10, 2022 309.24 312.05 302.10 308.00 64,720 +8.50(+2.84%)
Aug 09, 2022 293.38 299.99 290.27 299.50 57,783 -4.56(-1.50%)
Aug 08, 2022 309.88 310.52 301.68 304.06 9,562 -4.94(-1.60%)
Aug 05, 2022 305.96 312.40 304.09 309.00 9,986 -18.99(-5.79%)
Aug 04, 2022 320.00 328.57 318.57 327.99 6,065 +12.05(+3.81%)
Aug 03, 2022 304.61 316.10 304.61 315.94 2,642 +7.55(+2.45%)
Aug 02, 2022 297.71 309.30 297.00 308.39 3,864 -8.21(-2.59%)
Aug 01, 2022 305.81 316.69 305.21 316.60 13,197 +10.71(+3.50%)
Jul 29, 2022 304.68 309.32 300.00 305.89 7,151 -1.17(-0.38%)
Jul 28, 2022 294.01 307.61 293.56 307.06 14,181 +15.56(+5.34%)
Jul 27, 2022 275.24 295.82 275.24 291.50 4,416 +16.74(+6.09%)
Jul 26, 2022 276.07 277.60 268.84 274.76 4,808 -6.74(-2.39%)
Jul 25, 2022 279.42 284.21 276.38 281.50 12,213 +4.49(+1.62%)
Jul 22, 2022 283.02 287.31 276.55 277.01 2,771 -4.44(-1.58%)
Jul 21, 2022 272.03 281.45 272.03 281.45 4,213 +37.29(+15.27%)
Jul 20, 2022 228.91 250.96 228.91 244.16 9,366 +6.14(+2.58%)
Jul 19, 2022 232.61 240.68 231.38 238.02 8,292 +5.06(+2.17%)
Jul 18, 2022 234.01 239.13 231.37 232.96 36,593 +1.79(+0.77%)
Jul 15, 2022 229.27 234.50 228.29 231.17 8,525 +7.66(+3.43%)
Jul 14, 2022 217.15 224.14 213.70 223.51 8,176 +4.59(+2.10%)
Jul 13, 2022 213.74 220.50 212.03 218.91 13,693 +5.81(+2.73%)
Jul 12, 2022 215.69 216.77 211.00 213.10 9,061 +2.18(+1.03%)
Jul 11, 2022 216.59 216.59 210.92 210.92 9,262 -11.58(-5.20%)
Jul 08, 2022 214.70 223.51 213.25 222.50 3,527 +2.19(+0.99%)
Jul 07, 2022 215.00 220.93 215.00 220.31 9,154 +9.76(+4.64%)
Jul 06, 2022 208.16 213.65 208.16 210.55 13,888 +4.55(+2.21%)
Jul 05, 2022 201.54 208.45 201.38 206.00 18,666 -19.00(-8.44%)
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.