Asm International NV ADR (OP: ASMIY )
742.70
-4.12
(-0.55%)
Streaming Delayed Price
Updated: 11:21 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.16 | 38.31 | 38.16 | 38.31 | 1,029 | +0.02(+0.05%) |
Oct 28, 2015 | 38.29 | 38.29 | 38.29 | 184 | +0.72(+1.92%) | |
Oct 26, 2015 | 37.57 | 37.57 | 37.57 | 50 | -0.24(-0.63%) | |
Oct 23, 2015 | 37.81 | 37.86 | 37.81 | 37.81 | 6,025 | +0.24(+0.64%) |
Oct 22, 2015 | 37.51 | 37.57 | 37.51 | 37.57 | 454 | -0.08(-0.21%) |
Oct 21, 2015 | 37.57 | 37.65 | 37.57 | 37.65 | 740 | +1.92(+5.37%) |
Oct 19, 2015 | 35.73 | 35.73 | 35.73 | 51 | -0.51(-1.41%) | |
Oct 15, 2015 | 36.24 | 36.24 | 36.24 | 32 | +0.64(+1.80%) | |
Oct 14, 2015 | 35.60 | 35.60 | 35.60 | 35.60 | 1,315 | +0.36(+1.02%) |
Oct 12, 2015 | 35.24 | 35.24 | 35.24 | 21 | -0.27(-0.76%) | |
Oct 09, 2015 | 36.61 | 36.61 | 35.25 | 35.51 | 624 | +1.02(+2.96%) |
Oct 08, 2015 | 34.49 | 34.49 | 34.49 | 34.49 | 547 | -0.06(-0.17%) |
Oct 07, 2015 | 34.55 | 34.55 | 34.55 | 34.55 | 138 | +0.91(+2.71%) |
Oct 06, 2015 | 33.64 | 33.64 | 33.64 | 33.64 | 537 | +0.12(+0.36%) |
Oct 05, 2015 | 33.52 | 33.52 | 33.52 | 33.52 | 1,551 | +2.48(+7.99%) |
Sep 28, 2015 | 31.04 | 31.04 | 31.04 | 10 | -0.73(-2.30%) | |
Sep 25, 2015 | 32.50 | 32.50 | 31.76 | 31.77 | 493 | +0.76(+2.45%) |
Sep 24, 2015 | 31.00 | 31.01 | 31.00 | 31.01 | 353 | -1.31(-4.05%) |
Sep 22, 2015 | 32.32 | 32.32 | 32.32 | 64 | -3.10(-8.75%) | |
Sep 17, 2015 | 35.42 | 35.42 | 35.42 | 74 | +0.72(+2.07%) | |
Sep 16, 2015 | 34.81 | 34.81 | 34.70 | 34.70 | 842 | -0.18(-0.52%) |
Sep 15, 2015 | 34.85 | 34.88 | 34.85 | 34.88 | 1,650 | +0.26(+0.75%) |
Sep 14, 2015 | 34.80 | 34.80 | 34.50 | 34.62 | 872 | -0.84(-2.37%) |
Sep 10, 2015 | 35.46 | 35.46 | 35.46 | 166 | -1.83(-4.91%) | |
Sep 09, 2015 | 37.29 | 37.29 | 37.29 | 37.29 | 284 | -0.41(-1.09%) |
Sep 08, 2015 | 37.78 | 37.78 | 37.70 | 37.70 | 6,255 | +1.75(+4.87%) |
Sep 04, 2015 | 35.95 | 35.95 | 35.95 | 0 | -1.00(-2.71%) | |
Sep 03, 2015 | 36.70 | 36.95 | 36.70 | 36.95 | 6,858 | +0.99(+2.74%) |
Sep 02, 2015 | 35.96 | 35.96 | 35.96 | 35.96 | 548 | -1.59(-4.23%) |
Aug 31, 2015 | 37.55 | 37.55 | 37.55 | 50 | -0.45(-1.18%) | |
Aug 28, 2015 | 38.00 | 38.00 | 38.00 | 38.00 | 229 | +0.00(+0.00%) |
Aug 27, 2015 | 38.00 | 38.00 | 38.00 | 38.00 | 177 | +1.36(+3.71%) |
Aug 26, 2015 | 36.20 | 36.79 | 36.20 | 36.64 | 59,238 | -0.23(-0.62%) |
Aug 25, 2015 | 37.20 | 37.20 | 36.73 | 36.87 | 1,414 | +3.18(+9.44%) |
Aug 24, 2015 | 36.33 | 36.33 | 33.69 | 33.69 | 3,037 | -3.05(-8.30%) |
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.
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.