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

Asm International NV ADR (OP: ASMIY )

527.00 -10.05 (-1.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 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 (%)
Nov 26, 2024 531.90 534.35 523.42 527.00 4,939 -10.05(-1.87%)
Nov 25, 2024 539.18 540.73 533.41 537.05 3,640 +7.92(+1.50%)
Nov 22, 2024 524.40 529.94 524.18 529.13 3,397 +6.94(+1.33%)
Nov 21, 2024 517.84 524.55 514.27 522.19 4,243 +1.32(+0.25%)
Nov 20, 2024 519.04 523.27 510.81 520.87 3,124 -0.29(-0.06%)
Nov 19, 2024 522.38 526.60 518.19 521.16 4,241 -3.79(-0.72%)
Nov 18, 2024 517.02 527.41 514.91 524.95 6,031 -7.28(-1.37%)
Nov 15, 2024 538.62 542.13 530.08 532.23 9,589 -24.29(-4.36%)
Nov 14, 2024 554.42 563.02 550.43 556.52 25,572 +9.67(+1.77%)
Nov 13, 2024 555.14 555.14 539.18 546.85 4,365 -11.01(-1.97%)
Nov 12, 2024 555.85 558.67 551.52 557.86 3,878 +4.79(+0.87%)
Nov 11, 2024 551.83 556.45 543.27 553.07 6,093 +5.65(+1.03%)
Nov 08, 2024 543.78 550.34 542.72 547.42 31,815 -7.78(-1.40%)
Nov 07, 2024 559.18 559.50 548.10 555.20 124,467 +16.52(+3.07%)
Nov 06, 2024 549.62 550.12 532.08 538.68 146,757 -16.99(-3.06%)
Nov 05, 2024 554.24 564.15 549.01 555.67 81,068 +3.37(+0.61%)
Nov 04, 2024 550.10 556.31 545.03 552.30 2,960 -8.13(-1.45%)
Nov 01, 2024 559.83 566.77 557.59 560.43 1,907 +1.76(+0.32%)
Oct 31, 2024 561.37 561.37 546.55 558.67 5,220 -32.96(-5.57%)
Oct 30, 2024 583.71 596.08 581.00 591.63 3,603 -2.34(-0.39%)
Oct 29, 2024 554.81 601.00 549.85 593.97 4,603 +34.47(+6.16%)
Oct 28, 2024 556.69 562.33 554.78 559.50 3,349 -3.36(-0.60%)
Oct 25, 2024 548.74 567.74 548.74 562.86 4,324 +0.55(+0.10%)
Oct 24, 2024 562.85 564.83 557.57 562.31 2,745 +10.45(+1.89%)
Oct 23, 2024 557.01 559.41 545.69 551.86 2,797 -9.64(-1.72%)
Oct 22, 2024 563.01 565.11 558.44 561.50 2,528 +2.88(+0.52%)
Oct 21, 2024 561.51 567.58 554.59 558.62 3,707 -4.90(-0.87%)
Oct 18, 2024 563.01 565.99 559.38 563.52 16,315 +10.03(+1.81%)
Oct 17, 2024 552.74 566.36 551.98 553.49 5,251 +2.86(+0.52%)
Oct 16, 2024 558.09 559.88 539.42 550.63 5,908 -8.57(-1.53%)
Oct 15, 2024 644.55 648.00 550.18 559.20 4,608 -88.78(-13.70%)
Oct 14, 2024 632.54 649.97 632.54 647.98 5,476 +17.98(+2.85%)
Oct 11, 2024 624.24 633.57 620.65 630.00 2,375 +4.00(+0.64%)
Oct 10, 2024 616.20 628.79 607.44 626.00 2,108 -28.97(-4.42%)
Oct 09, 2024 648.03 655.24 642.65 654.97 2,005 +10.35(+1.61%)
Oct 08, 2024 638.12 645.00 635.30 644.62 2,849 +17.55(+2.80%)
Oct 07, 2024 629.57 638.51 625.71 627.07 3,445 -24.29(-3.73%)
Oct 04, 2024 652.16 656.28 642.28 651.36 3,336 -1.64(-0.25%)
Oct 03, 2024 642.67 654.48 642.58 653.00 2,653 +0.43(+0.07%)
Oct 02, 2024 641.88 656.96 639.00 652.57 1,860 +8.93(+1.39%)
Oct 01, 2024 661.48 662.87 639.00 643.64 1,880 -11.76(-1.79%)
Sep 30, 2024 655.61 660.93 652.42 655.40 2,501 -1.60(-0.24%)
Sep 27, 2024 657.02 657.02 647.14 657.00 3,196 +3.50(+0.54%)
Sep 26, 2024 662.90 664.94 643.63 653.50 2,198 +23.35(+3.71%)
Sep 25, 2024 631.75 640.16 629.16 630.15 3,047 -1.85(-0.29%)
Sep 24, 2024 631.12 635.99 625.22 632.00 2,142 +0.92(+0.15%)
Sep 23, 2024 635.35 638.81 625.45 631.08 2,292 -0.25(-0.04%)
Sep 20, 2024 637.32 642.66 619.68 631.33 3,316 -26.75(-4.06%)
Sep 19, 2024 652.25 661.68 647.27 658.08 2,493 +35.10(+5.63%)
Sep 18, 2024 629.01 636.13 617.89 622.98 2,818 -5.33(-0.85%)
Sep 17, 2024 638.35 643.04 628.10 628.31 3,013 -2.10(-0.33%)
Sep 16, 2024 632.37 635.32 625.35 630.41 3,302 +1.21(+0.19%)
Sep 13, 2024 624.64 634.01 621.99 629.20 13,081 +8.66(+1.40%)
Sep 12, 2024 620.00 623.56 614.62 620.54 10,726 +0.93(+0.15%)
Sep 11, 2024 606.23 619.61 593.38 619.61 5,828 +24.95(+4.20%)
Sep 10, 2024 595.83 596.90 584.67 594.66 6,339 -2.57(-0.43%)
Sep 09, 2024 602.11 602.11 587.64 597.23 3,341 +8.11(+1.38%)
Sep 06, 2024 612.61 616.24 588.14 589.12 4,072 -20.68(-3.39%)
Sep 05, 2024 599.86 616.44 598.70 609.80 3,891 -7.22(-1.17%)
Sep 04, 2024 598.46 621.25 594.42 617.02 3,877 -24.10(-3.76%)
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.