Asm International NV ADR (OP: ASMIY )
706.28
+1.57
(+0.22%)
Streaming Delayed Price
Updated: 11:32 AM EDT, Jun 4, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.69 | 41.87 | 40.63 | 41.87 | 656 | +1.61(+4.00%) |
Sep 29, 2016 | 40.26 | 40.26 | 40.26 | 40.26 | 139 | -0.74(-1.80%) |
Sep 28, 2016 | 41.00 | 41.00 | 41.00 | 41.00 | 141 | +1.04(+2.60%) |
Sep 27, 2016 | 39.96 | 39.96 | 39.96 | 39.96 | 365 | -1.01(-2.47%) |
Sep 23, 2016 | 40.97 | 40.97 | 40.97 | 44 | +0.44(+1.09%) | |
Sep 21, 2016 | 40.53 | 40.53 | 40.53 | 130 | +1.15(+2.92%) | |
Sep 19, 2016 | 39.38 | 39.38 | 39.38 | 27 | +1.55(+4.10%) | |
Sep 09, 2016 | 37.83 | 37.83 | 37.83 | 21 | +0.20(+0.53%) | |
Sep 01, 2016 | 37.63 | 37.63 | 37.63 | 55 | -0.13(-0.34%) | |
Aug 31, 2016 | 37.76 | 37.76 | 37.76 | 37.76 | 257 | +0.42(+1.12%) |
Aug 29, 2016 | 37.34 | 37.34 | 37.34 | 28 | -0.71(-1.87%) | |
Aug 26, 2016 | 38.05 | 38.05 | 38.05 | 38.05 | 293 | -0.14(-0.37%) |
Aug 24, 2016 | 38.19 | 38.19 | 38.19 | 124 | +0.19(+0.50%) | |
Aug 22, 2016 | 38.00 | 38.00 | 38.00 | 21 | +0.25(+0.66%) | |
Aug 11, 2016 | 37.75 | 37.75 | 37.75 | 56 | -0.03(-0.08%) | |
Aug 05, 2016 | 37.78 | 37.78 | 37.78 | 43 | +0.48(+1.29%) | |
Aug 04, 2016 | 37.20 | 37.30 | 37.20 | 37.30 | 3,630 | +0.34(+0.92%) |
Aug 03, 2016 | 36.91 | 36.96 | 36.91 | 36.96 | 247 | -0.03(-0.08%) |
Aug 02, 2016 | 36.99 | 36.99 | 36.99 | 36.99 | 269 | -1.31(-3.42%) |
Jul 29, 2016 | 38.30 | 38.30 | 38.30 | 48 | -3.70(-8.81%) | |
Jul 28, 2016 | 41.98 | 42.00 | 41.98 | 42.00 | 718 | -0.17(-0.40%) |
Jul 27, 2016 | 41.69 | 42.17 | 41.69 | 42.17 | 835 | +0.17(+0.40%) |
Jul 26, 2016 | 42.03 | 42.03 | 42.00 | 42.00 | 2,966 | +1.61(+3.99%) |
Jul 25, 2016 | 40.39 | 40.39 | 40.39 | 40.39 | 1,527 | +0.09(+0.22%) |
Jul 21, 2016 | 40.30 | 40.30 | 40.30 | 167 | -0.79(-1.92%) | |
Jul 20, 2016 | 41.09 | 41.09 | 41.09 | 41.09 | 177 | +0.94(+2.34%) |
Jul 19, 2016 | 40.15 | 40.15 | 40.15 | 40.15 | 1,999 | +0.10(+0.25%) |
Jul 18, 2016 | 40.00 | 40.05 | 40.00 | 40.05 | 911 | +1.11(+2.85%) |
Jul 13, 2016 | 38.94 | 38.94 | 38.94 | 28 | -0.10(-0.26%) | |
Jul 12, 2016 | 39.04 | 39.04 | 39.04 | 39.04 | 327 | -0.16(-0.41%) |
Jul 11, 2016 | 39.20 | 39.20 | 39.20 | 39.20 | 538 | +1.95(+5.23%) |
Jul 08, 2016 | 37.25 | 37.25 | 37.25 | 37.25 | 2,008 | +0.98(+2.70%) |
Jul 07, 2016 | 36.27 | 36.27 | 36.27 | 36.27 | 2,237 | -3.15(-7.99%) |
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.