Asm International NV ADR (OP: ASMIY )
746.82
+6.03
(+0.81%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.67 | 42.67 | 42.67 | 42.67 | 316 | +1.62(+3.95%) |
Oct 30, 2018 | 41.05 | 41.05 | 41.05 | 23 | +0.00(+0.00%) | |
Oct 29, 2018 | 41.82 | 41.82 | 41.05 | 41.05 | 355 | +0.40(+0.98%) |
Oct 26, 2018 | 41.21 | 41.21 | 40.65 | 40.65 | 700 | -4.99(-10.93%) |
Oct 25, 2018 | 45.64 | 45.64 | 45.64 | 11 | +0.00(+0.00%) | |
Oct 24, 2018 | 45.64 | 45.64 | 45.64 | 35 | +0.00(+0.00%) | |
Oct 23, 2018 | 45.64 | 45.64 | 45.64 | 19 | +0.00(+0.00%) | |
Oct 22, 2018 | 45.64 | 45.64 | 45.64 | 18 | +0.00(+0.00%) | |
Oct 19, 2018 | 45.64 | 45.95 | 45.64 | 45.64 | 500 | -2.18(-4.56%) |
Oct 18, 2018 | 47.82 | 47.82 | 47.82 | 12 | +0.00(+0.00%) | |
Oct 17, 2018 | 47.82 | 47.82 | 47.82 | 70 | +0.00(+0.00%) | |
Oct 16, 2018 | 47.82 | 47.82 | 47.82 | 47.82 | 211 | +0.22(+0.46%) |
Oct 15, 2018 | 47.60 | 47.60 | 47.60 | 19 | +0.00(+0.00%) | |
Oct 12, 2018 | 47.60 | 47.60 | 47.60 | 13 | +0.00(+0.00%) | |
Oct 11, 2018 | 47.60 | 47.60 | 47.60 | 38 | +0.00(+0.00%) | |
Oct 10, 2018 | 47.60 | 47.60 | 47.60 | 77 | +0.00(+0.00%) | |
Oct 09, 2018 | 47.60 | 47.60 | 47.60 | 21 | +0.00(+0.00%) | |
Oct 08, 2018 | 47.60 | 47.60 | 47.60 | 13 | +0.00(+0.00%) | |
Oct 05, 2018 | 47.60 | 47.60 | 47.60 | 47.60 | 100 | -1.58(-3.21%) |
Oct 04, 2018 | 49.18 | 49.18 | 49.18 | 49.18 | 122 | -1.79(-3.51%) |
Oct 03, 2018 | 50.97 | 50.97 | 50.97 | 18 | +0.00(+0.00%) | |
Oct 02, 2018 | 51.04 | 51.04 | 50.97 | 50.97 | 212 | +0.10(+0.20%) |
Oct 01, 2018 | 50.87 | 50.87 | 50.87 | 34 | +0.00(+0.00%) | |
Sep 28, 2018 | 51.23 | 51.23 | 50.87 | 50.87 | 200 | +0.11(+0.22%) |
Sep 27, 2018 | 50.76 | 50.76 | 50.76 | 16 | +0.00(+0.00%) | |
Sep 26, 2018 | 51.08 | 51.08 | 50.76 | 50.76 | 448 | -1.71(-3.26%) |
Sep 25, 2018 | 52.47 | 52.47 | 52.47 | 52.47 | 120 | +2.06(+4.09%) |
Sep 24, 2018 | 50.41 | 50.41 | 50.41 | 19 | +0.00(+0.00%) | |
Sep 21, 2018 | 50.41 | 50.41 | 50.41 | 50.41 | 100 | -0.98(-1.91%) |
Sep 20, 2018 | 49.84 | 49.84 | 51.39 | 293 | +1.55(+3.11%) | |
Sep 19, 2018 | 49.84 | 49.84 | 49.84 | 49.84 | 112 | +0.67(+1.36%) |
Sep 18, 2018 | 49.17 | 49.17 | 49.17 | 49.17 | 158 | +0.78(+1.61%) |
Sep 17, 2018 | 48.39 | 48.39 | 48.39 | 15 | +0.00(+0.00%) | |
Sep 14, 2018 | 48.39 | 48.39 | 48.39 | 48.39 | 400 | +0.08(+0.17%) |
Sep 13, 2018 | 48.31 | 48.31 | 48.31 | 48.31 | 114 | +1.06(+2.24%) |
Sep 12, 2018 | 47.25 | 47.25 | 47.25 | 47.25 | 130 | -0.26(-0.55%) |
Sep 11, 2018 | 47.51 | 47.51 | 47.51 | 47.51 | 309 | -1.20(-2.46%) |
Sep 10, 2018 | 48.71 | 48.71 | 48.71 | 55 | +0.00(+0.00%) | |
Sep 07, 2018 | 49.61 | 49.61 | 48.71 | 48.71 | 200 | -3.68(-7.02%) |
Sep 06, 2018 | 52.39 | 52.39 | 52.39 | 67 | +0.00(+0.00%) | |
Sep 05, 2018 | 52.39 | 52.39 | 52.39 | 52.39 | 138 | -1.94(-3.57%) |
Sep 04, 2018 | 54.33 | 54.33 | 54.33 | 49 | +0.00(+0.00%) | |
Aug 31, 2018 | 54.33 | 54.33 | 54.33 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 54.33 | 54.33 | 54.33 | 8 | +0.00(+0.00%) | |
Aug 29, 2018 | 54.33 | 54.33 | 54.33 | 19 | +0.00(+0.00%) | |
Aug 28, 2018 | 54.37 | 54.37 | 54.33 | 54.33 | 721 | +0.45(+0.84%) |
Aug 27, 2018 | 53.88 | 53.88 | 53.88 | 53.88 | 203 | +2.77(+5.42%) |
Aug 24, 2018 | 51.11 | 51.11 | 51.11 | 56 | +0.00(+0.00%) | |
Aug 23, 2018 | 51.11 | 51.11 | 51.11 | 3 | +0.00(+0.00%) | |
Aug 22, 2018 | 51.11 | 51.11 | 51.11 | 60 | +0.00(+0.00%) | |
Aug 21, 2018 | 51.11 | 51.11 | 51.11 | 50 | +0.00(+0.00%) | |
Aug 20, 2018 | 51.10 | 51.11 | 51.10 | 51.11 | 758 | +0.81(+1.61%) |
Aug 17, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 200 | -1.26(-2.44%) |
Aug 16, 2018 | 51.50 | 51.56 | 51.00 | 51.56 | 613 | +0.26(+0.51%) |
Aug 15, 2018 | 51.30 | 51.30 | 51.30 | 13 | +0.00(+0.00%) | |
Aug 14, 2018 | 51.30 | 51.30 | 51.30 | 51.30 | 451 | -0.65(-1.25%) |
Aug 13, 2018 | 51.95 | 51.95 | 51.95 | 51.95 | 1,266 | -2.01(-3.72%) |
Aug 10, 2018 | 53.96 | 53.96 | 53.96 | 153 | +0.00(+0.00%) | |
Aug 09, 2018 | 54.50 | 54.50 | 53.96 | 53.96 | 3,108 | -0.17(-0.31%) |
Aug 08, 2018 | 54.03 | 54.65 | 53.92 | 54.13 | 1,327 | +0.63(+1.18%) |
Aug 07, 2018 | 53.16 | 53.57 | 53.15 | 53.50 | 1,442 | -3.50(-6.14%) |
Aug 06, 2018 | 56.31 | 58.75 | 56.31 | 57.00 | 5,140 | -0.24(-0.42%) |
Aug 03, 2018 | 57.32 | 57.32 | 57.24 | 57.24 | 1,300 | +0.84(+1.49%) |
Aug 02, 2018 | 56.40 | 56.40 | 56.40 | 56.40 | 127 | -0.58(-1.02%) |
Aug 01, 2018 | 56.98 | 56.98 | 56.98 | 56.98 | 138 | +0.00(+0.00%) |
Jul 31, 2018 | 26 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 13 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 55.92 | 55.92 | 55.61 | 55.68 | 1,600 | -0.09(-0.16%) |
Jul 26, 2018 | 55.77 | 55.77 | 55.77 | 55.77 | 177 | -0.98(-1.73%) |
Jul 25, 2018 | 56.67 | 56.75 | 56.00 | 56.75 | 515 | -0.94(-1.63%) |
Jul 24, 2018 | 57.84 | 57.84 | 57.69 | 57.69 | 1,161 | +0.60(+1.05%) |
Jul 23, 2018 | 57.09 | 57.09 | 57.09 | 57.09 | 212 | +0.08(+0.14%) |
Jul 20, 2018 | 57.06 | 57.42 | 57.01 | 57.01 | 1,030 | +0.15(+0.26%) |
Jul 19, 2018 | 56.86 | 56.86 | 56.86 | 56.86 | 1,129 | +2.49(+4.58%) |
Jul 13, 2018 | 54.37 | 54.37 | 54.37 | 56 | +0.14(+0.26%) | |
Jul 10, 2018 | 54.23 | 54.23 | 54.23 | 20 | +0.70(+1.31%) | |
Jul 09, 2018 | 53.18 | 53.53 | 53.06 | 53.53 | 725 | +0.77(+1.46%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 5 | -0.95(-1.77%) | |
Jun 28, 2018 | 53.71 | 53.71 | 53.71 | 3 | -1.30(-2.36%) | |
Jun 27, 2018 | 55.43 | 55.43 | 55.01 | 55.01 | 428 | -3.15(-5.42%) |
Jun 22, 2018 | 58.16 | 58.16 | 58.16 | 1 | -4.25(-6.81%) | |
Jun 14, 2018 | 62.41 | 62.41 | 62.41 | 4 | -0.32(-0.51%) | |
Jun 12, 2018 | 62.73 | 62.73 | 62.73 | 8 | -0.65(-1.03%) | |
Jun 08, 2018 | 63.38 | 63.38 | 63.38 | 87 | -0.57(-0.89%) | |
Jun 07, 2018 | 63.95 | 63.95 | 63.95 | 63.95 | 385 | +0.69(+1.09%) |
Jun 05, 2018 | 63.26 | 63.26 | 63.26 | 1 | +5.14(+8.84%) | |
May 29, 2018 | 58.12 | 58.12 | 58.12 | 50 | -3.97(-6.39%) | |
May 22, 2018 | 62.09 | 62.09 | 62.09 | 0 | +0.01(+0.02%) | |
May 21, 2018 | 62.00 | 62.08 | 61.66 | 62.08 | 937 | +0.08(+0.13%) |
May 07, 2018 | 62.00 | 62.00 | 62.00 | 1 | +0.84(+1.37%) | |
May 03, 2018 | 61.16 | 61.16 | 61.16 | 1 | +1.44(+2.41%) | |
Apr 30, 2018 | 59.72 | 59.72 | 59.72 | 0 | -0.14(-0.23%) | |
Apr 27, 2018 | 59.87 | 59.87 | 59.86 | 59.86 | 203 | -1.32(-2.16%) |
Apr 26, 2018 | 61.34 | 61.34 | 61.18 | 61.18 | 719 | -0.20(-0.33%) |
Apr 25, 2018 | 61.38 | 61.38 | 61.38 | 61.38 | 505 | -1.50(-2.39%) |
Apr 24, 2018 | 62.87 | 62.88 | 62.87 | 62.88 | 502 | -0.62(-0.98%) |
Apr 23, 2018 | 63.50 | 63.50 | 63.50 | 63.50 | 204 | -0.78(-1.21%) |
Apr 20, 2018 | 64.28 | 64.28 | 64.28 | 64.28 | 263 | -5.22(-7.51%) |
Apr 19, 2018 | 70.40 | 70.40 | 69.50 | 69.50 | 452 | -2.67(-3.70%) |
Apr 18, 2018 | 72.54 | 72.54 | 72.17 | 72.17 | 8,550 | -1.55(-2.10%) |
Apr 16, 2018 | 73.72 | 73.72 | 73.72 | 34 | -1.11(-1.48%) | |
Apr 12, 2018 | 74.83 | 74.83 | 74.83 | 67 | +1.82(+2.49%) | |
Apr 11, 2018 | 73.01 | 73.01 | 73.01 | 73.01 | 151 | +1.68(+2.36%) |
Apr 09, 2018 | 71.33 | 71.33 | 71.33 | 105 | +0.28(+0.39%) | |
Apr 05, 2018 | 71.05 | 71.05 | 71.05 | 45 | +1.21(+1.73%) | |
Apr 04, 2018 | 69.77 | 69.84 | 69.77 | 69.84 | 368 | -2.07(-2.88%) |
Apr 02, 2018 | 71.91 | 71.91 | 71.91 | 15 | -0.86(-1.18%) | |
Mar 29, 2018 | 72.77 | 72.77 | 72.77 | 0 | -1.79(-2.40%) | |
Mar 27, 2018 | 74.56 | 74.56 | 74.56 | 50 | -0.59(-0.79%) | |
Mar 26, 2018 | 75.15 | 75.15 | 75.15 | 75.15 | 111 | -1.74(-2.26%) |
Mar 21, 2018 | 76.89 | 76.89 | 76.89 | 26 | +0.78(+1.02%) | |
Mar 19, 2018 | 76.11 | 76.11 | 76.11 | 29 | +0.06(+0.08%) | |
Mar 14, 2018 | 76.05 | 76.05 | 76.05 | 20 | -1.38(-1.78%) | |
Mar 12, 2018 | 77.43 | 77.43 | 77.43 | 9 | +0.70(+0.91%) | |
Mar 09, 2018 | 76.73 | 76.73 | 76.73 | 76.73 | 535 | +3.09(+4.20%) |
Mar 05, 2018 | 73.64 | 73.64 | 73.64 | 30 | +0.92(+1.27%) | |
Feb 26, 2018 | 72.72 | 72.72 | 72.72 | 64 | +3.72(+5.39%) | |
Feb 14, 2018 | 69.00 | 69.00 | 69.00 | 16 | +3.06(+4.64%) | |
Feb 09, 2018 | 65.94 | 65.94 | 65.94 | 105 | -3.74(-5.37%) | |
Feb 07, 2018 | 69.68 | 69.68 | 69.68 | 99 | +0.41(+0.59%) | |
Feb 06, 2018 | 69.25 | 69.27 | 69.25 | 69.27 | 293 | -2.60(-3.62%) |
Feb 02, 2018 | 71.87 | 71.87 | 71.87 | 40 | -0.62(-0.86%) | |
Feb 01, 2018 | 72.21 | 72.21 | 72.49 | 125 | +0.28(+0.39%) | |
Jan 31, 2018 | 72.21 | 72.21 | 72.21 | 125 | -0.74(-1.01%) | |
Jan 29, 2018 | 72.95 | 72.95 | 72.95 | 51 | -0.10(-0.14%) | |
Jan 26, 2018 | 73.05 | 73.05 | 73.05 | 73.05 | 181 | +1.14(+1.59%) |
Jan 25, 2018 | 73.43 | 73.43 | 71.91 | 71.91 | 1,918 | -0.83(-1.14%) |
Jan 24, 2018 | 72.74 | 72.74 | 72.74 | 72.74 | 442 | -1.22(-1.65%) |
Jan 22, 2018 | 73.96 | 73.96 | 73.96 | 148 | +0.35(+0.48%) | |
Jan 18, 2018 | 73.61 | 73.61 | 73.61 | 202 | +1.83(+2.55%) | |
Jan 16, 2018 | 71.78 | 71.78 | 71.78 | 36 | +1.53(+2.18%) | |
Jan 12, 2018 | 70.25 | 70.25 | 70.25 | 0 | +0.09(+0.14%) | |
Jan 11, 2018 | 70.16 | 70.16 | 70.16 | 70.16 | 205 | -0.69(-0.97%) |
Jan 08, 2018 | 70.84 | 70.84 | 70.84 | 27 | +0.46(+0.65%) | |
Jan 05, 2018 | 70.38 | 70.38 | 70.38 | 70.38 | 588 | -0.03(-0.04%) |
Jan 04, 2018 | 70.41 | 70.41 | 70.41 | 70.41 | 154 | +1.24(+1.79%) |
Jan 02, 2018 | 69.17 | 69.17 | 69.17 | 18 | +1.94(+2.89%) | |
Dec 28, 2017 | 67.23 | 67.23 | 67.23 | 0 | +0.30(+0.45%) | |
Dec 26, 2017 | 66.93 | 66.93 | 66.93 | 25 | -0.39(-0.58%) | |
Dec 21, 2017 | 67.32 | 67.32 | 67.32 | 22 | -0.19(-0.28%) | |
Dec 18, 2017 | 67.51 | 67.51 | 67.51 | 21 | +2.04(+3.12%) | |
Dec 14, 2017 | 65.47 | 65.47 | 65.47 | 14 | -0.71(-1.07%) | |
Dec 12, 2017 | 66.18 | 66.18 | 66.18 | 34 | +0.94(+1.44%) | |
Dec 11, 2017 | 65.24 | 65.24 | 65.24 | 65.24 | 165 | -0.36(-0.55%) |
Dec 08, 2017 | 66.91 | 66.91 | 65.56 | 65.60 | 2,726 | -0.22(-0.33%) |
Dec 07, 2017 | 65.82 | 65.82 | 65.82 | 65.82 | 110 | -1.00(-1.50%) |
Dec 05, 2017 | 66.82 | 66.82 | 66.82 | 93 | -0.48(-0.71%) | |
Dec 04, 2017 | 67.12 | 67.30 | 67.12 | 67.30 | 519 | -0.80(-1.17%) |
Dec 01, 2017 | 68.10 | 68.10 | 68.10 | 68.10 | 262 | -0.73(-1.06%) |
Nov 30, 2017 | 68.88 | 68.88 | 68.83 | 68.83 | 1,010 | +0.62(+0.91%) |
Nov 29, 2017 | 68.21 | 68.21 | 68.21 | 68.21 | 114 | -4.20(-5.80%) |
Nov 22, 2017 | 72.41 | 72.41 | 72.41 | 24 | -0.52(-0.71%) | |
Nov 21, 2017 | 72.75 | 72.93 | 72.75 | 72.93 | 665 | +1.55(+2.17%) |
Nov 17, 2017 | 71.38 | 71.38 | 71.38 | 19 | +1.04(+1.48%) | |
Nov 16, 2017 | 70.34 | 70.34 | 70.34 | 70.34 | 134 | +0.56(+0.80%) |
Nov 15, 2017 | 69.92 | 69.92 | 69.69 | 69.78 | 359 | +0.26(+0.37%) |
Nov 09, 2017 | 69.52 | 69.52 | 69.52 | 29 | -1.00(-1.42%) | |
Nov 08, 2017 | 70.52 | 70.52 | 70.52 | 70.52 | 270 | -0.66(-0.93%) |
Nov 06, 2017 | 71.18 | 71.18 | 71.18 | 65 | -0.97(-1.34%) |
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.