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

Asm International NV ADR (OP: ASMIY )

563.56 -9.49 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 7, 2025 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 07, 2025 566.87 574.86 556.35 563.56 2,106 -9.49(-1.66%)
Feb 06, 2025 570.66 579.75 570.66 573.05 2,484 -1.65(-0.29%)
Feb 05, 2025 566.56 578.40 563.66 574.70 9,146 +6.26(+1.10%)
Feb 04, 2025 576.50 579.35 566.45 568.44 6,687 -9.89(-1.71%)
Feb 03, 2025 568.00 580.51 562.39 578.33 2,704 +4.26(+0.74%)
Jan 31, 2025 586.39 596.17 557.94 574.07 5,238 +16.19(+2.90%)
Jan 30, 2025 571.88 576.21 557.88 557.88 2,348 +4.04(+0.73%)
Jan 29, 2025 566.62 567.72 546.16 553.84 3,973 +13.23(+2.45%)
Jan 28, 2025 547.92 547.93 535.00 540.61 2,942 -22.29(-3.96%)
Jan 27, 2025 561.52 574.02 556.00 562.90 5,974 -71.99(-11.34%)
Jan 24, 2025 640.70 642.15 632.15 634.89 2,208 -4.38(-0.69%)
Jan 23, 2025 634.70 639.27 630.86 639.27 104,366 -12.56(-1.93%)
Jan 22, 2025 656.88 660.67 650.31 651.83 6,583 +8.17(+1.27%)
Jan 21, 2025 640.33 646.77 634.50 643.66 11,125 +3.06(+0.48%)
Jan 17, 2025 645.75 645.75 637.71 640.60 8,284 -0.40(-0.06%)
Jan 16, 2025 642.98 644.74 635.26 641.00 11,395 +22.24(+3.59%)
Jan 15, 2025 624.83 630.01 613.51 618.76 4,041 +10.47(+1.72%)
Jan 14, 2025 607.75 614.39 604.60 608.29 3,311 +5.04(+0.84%)
Jan 13, 2025 593.31 603.25 591.54 603.25 5,536 -7.04(-1.15%)
Jan 10, 2025 610.32 616.86 603.92 610.29 6,245 -2.79(-0.46%)
Jan 08, 2025 618.51 620.52 605.83 613.08 2,761 -6.86(-1.11%)
Jan 07, 2025 647.83 647.83 616.43 619.94 3,903 +0.94(+0.15%)
Jan 06, 2025 612.66 653.60 607.77 619.00 4,392 -33.99(-5.21%)
Jan 03, 2025 579.34 652.99 573.96 652.99 3,119 +73.49(+12.68%)
Jan 02, 2025 580.41 585.75 573.07 579.50 2,781 +10.35(+1.82%)
Dec 31, 2024 569.15 0 -11.30(-1.95%)
Dec 30, 2024 581.10 584.55 572.80 580.45 5,670 -11.20(-1.89%)
Dec 27, 2024 601.99 601.99 586.47 591.65 5,558 -10.35(-1.72%)
Dec 26, 2024 586.35 602.00 586.35 602.00 1,927 +1.25(+0.21%)
Dec 24, 2024 580.60 600.75 577.85 600.75 10,167 +9.09(+1.54%)
Dec 23, 2024 582.54 591.99 575.19 591.66 11,839 +8.30(+1.42%)
Dec 20, 2024 578.90 592.80 574.87 583.36 5,986 +6.88(+1.19%)
Dec 19, 2024 583.23 584.91 570.46 576.48 4,306 -2.50(-0.43%)
Dec 18, 2024 587.93 606.32 576.66 578.98 2,990 +0.36(+0.06%)
Dec 17, 2024 580.02 583.99 575.03 578.62 4,109 +6.78(+1.19%)
Dec 16, 2024 564.37 572.42 559.00 571.84 5,986 +19.00(+3.44%)
Dec 13, 2024 551.06 554.75 548.96 552.84 3,345 +8.17(+1.50%)
Dec 12, 2024 550.63 554.32 544.57 544.67 4,424 -8.88(-1.60%)
Dec 11, 2024 546.94 557.23 546.94 553.55 2,374 +5.81(+1.06%)
Dec 10, 2024 553.26 553.26 544.60 547.74 3,385 +0.16(+0.03%)
Dec 09, 2024 550.40 556.78 546.94 547.58 2,755 +1.52(+0.28%)
Dec 06, 2024 540.49 547.74 538.21 546.06 3,395 +11.93(+2.23%)
Dec 05, 2024 537.53 540.32 528.46 534.13 4,057 -3.91(-0.73%)
Dec 04, 2024 540.07 544.22 537.68 538.04 3,811 +0.04(+0.01%)
Dec 03, 2024 525.57 540.52 525.57 538.00 3,293 -2.47(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.