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

Asm International NV ADR (OP: ASMIY )

668.67 +11.94 (+1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 29, 2024 605.58 614.00 605.04 611.63 2,609 +0.57(+0.09%)
Feb 28, 2024 605.84 620.93 604.89 611.06 3,390 +29.06(+4.99%)
Feb 27, 2024 623.89 636.62 580.13 582.00 5,343 -45.81(-7.30%)
Feb 26, 2024 614.18 628.56 613.66 627.81 4,454 +26.40(+4.39%)
Feb 23, 2024 608.77 610.11 596.19 601.41 2,904 -2.59(-0.43%)
Feb 22, 2024 613.89 618.83 596.00 604.00 7,699 +21.00(+3.60%)
Feb 21, 2024 584.12 589.65 578.02 583.00 13,668 -6.36(-1.08%)
Feb 20, 2024 592.96 593.38 582.95 589.36 2,451 -32.81(-5.27%)
Feb 16, 2024 622.40 628.62 617.70 622.17 4,988 +13.82(+2.27%)
Feb 15, 2024 606.87 609.87 601.78 608.35 3,097 +6.71(+1.12%)
Feb 14, 2024 594.39 603.10 594.39 601.64 2,499 +12.71(+2.16%)
Feb 13, 2024 579.53 594.25 578.23 588.93 1,633 -18.96(-3.12%)
Feb 12, 2024 614.35 616.02 604.92 607.89 2,708 -17.11(-2.74%)
Feb 09, 2024 621.10 627.26 618.85 625.00 5,316 +27.97(+4.68%)
Feb 08, 2024 595.71 599.01 591.25 597.03 3,691 +7.83(+1.33%)
Feb 07, 2024 582.20 591.68 582.20 589.20 4,689 +9.92(+1.71%)
Feb 06, 2024 576.34 579.28 571.96 579.28 2,509 +11.28(+1.99%)
Feb 05, 2024 563.09 569.99 560.02 568.00 2,688 +1.60(+0.28%)
Feb 02, 2024 559.38 566.67 559.38 566.40 2,147 -8.18(-1.42%)
Feb 01, 2024 569.49 574.62 561.07 574.58 3,687 +16.08(+2.88%)
Jan 31, 2024 558.33 565.58 554.55 558.50 1,968 -2.20(-0.39%)
Jan 30, 2024 569.61 569.61 560.70 560.70 4,733 -10.23(-1.79%)
Jan 29, 2024 561.84 570.93 557.02 570.93 2,635 +3.93(+0.69%)
Jan 26, 2024 563.96 571.75 563.02 567.00 2,388 -7.29(-1.27%)
Jan 25, 2024 578.29 582.01 570.68 574.29 2,683 +1.97(+0.34%)
Jan 24, 2024 572.12 578.71 572.12 572.32 6,483 +13.37(+2.39%)
Jan 23, 2024 550.82 558.95 549.76 558.95 5,008 +4.57(+0.82%)
Jan 22, 2024 559.08 561.05 551.06 554.38 8,770 +7.60(+1.39%)
Jan 19, 2024 541.00 546.78 536.88 546.78 4,260 +5.25(+0.97%)
Jan 18, 2024 530.72 543.76 530.72 541.53 2,929 +35.30(+6.97%)
Jan 17, 2024 501.56 506.23 494.26 506.23 2,187 +12.62(+2.56%)
Jan 16, 2024 486.09 495.00 485.01 493.61 2,092 +0.64(+0.13%)
Jan 12, 2024 490.41 496.25 490.20 492.97 2,888 -5.34(-1.07%)
Jan 11, 2024 496.29 502.02 489.41 498.31 1,843 +9.07(+1.85%)
Jan 10, 2024 490.56 492.61 484.76 489.24 2,832 +0.35(+0.07%)
Jan 09, 2024 487.19 489.04 483.27 488.89 4,287 -3.00(-0.61%)
Jan 08, 2024 483.36 494.84 482.35 491.89 2,880 +10.47(+2.17%)
Jan 05, 2024 478.75 485.93 477.67 481.42 8,544 +4.92(+1.03%)
Jan 04, 2024 467.13 478.34 465.65 476.50 8,606 -2.92(-0.61%)
Jan 03, 2024 478.57 481.67 472.49 479.42 2,861 -17.15(-3.45%)
Jan 02, 2024 505.96 508.32 495.18 496.57 2,426 -22.63(-4.36%)
Dec 29, 2023 519.59 523.78 517.36 519.20 1,994 -6.10(-1.16%)
Dec 28, 2023 528.82 535.20 524.79 525.30 3,173 -3.45(-0.65%)
Dec 27, 2023 530.93 532.25 526.05 528.75 3,191 -1.46(-0.28%)
Dec 26, 2023 519.45 530.21 519.41 530.21 3,447 +13.13(+2.54%)
Dec 22, 2023 521.66 524.60 517.08 517.08 13,895 -0.78(-0.15%)
Dec 21, 2023 517.69 525.00 514.27 517.86 14,537 +8.49(+1.67%)
Dec 20, 2023 515.41 521.46 508.02 509.37 4,136 -17.13(-3.25%)
Dec 19, 2023 524.18 529.62 524.11 526.50 6,098 +2.59(+0.49%)
Dec 18, 2023 530.22 531.69 521.69 523.91 3,497 -10.12(-1.90%)
Dec 15, 2023 532.79 536.76 529.16 534.03 6,238 +7.46(+1.42%)
Dec 14, 2023 528.31 533.08 523.35 526.57 3,689 +3.86(+0.74%)
Dec 13, 2023 517.10 527.91 512.05 522.71 2,006 +19.58(+3.89%)
Dec 12, 2023 497.98 503.13 497.98 503.13 4,066 +5.40(+1.08%)
Dec 11, 2023 492.97 502.38 492.75 497.73 2,408 +5.15(+1.05%)
Dec 08, 2023 489.44 496.33 489.44 492.58 2,744 +5.75(+1.18%)
Dec 07, 2023 485.28 490.00 481.63 486.83 2,449 +1.30(+0.27%)
Dec 06, 2023 486.80 492.95 482.38 485.53 1,808 +2.14(+0.44%)
Dec 05, 2023 487.59 487.99 479.26 483.38 2,796 -1.62(-0.33%)
Dec 04, 2023 500.38 500.38 477.34 485.00 2,583 -19.18(-3.80%)
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.