FinancialContent is the trusted provider of stock market information to the media industry.
Asm International NV (OP: ASMIY)
128.97 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:22 AM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2020 128.97 128.97 128.97 168 +0.00(+0.00%)
Jan 16, 2020 128.42 128.97 128.42 128.97 391 -0.67(-0.52%)
Jan 15, 2020 129.64 129.64 129.64 129.64 224 +4.46(+3.56%)
Jan 14, 2020 120.01 125.18 120.01 125.18 1,330 +4.62(+3.83%)
Jan 13, 2020 121.02 121.21 120.56 120.56 11,770 +0.65(+0.54%)
Jan 10, 2020 119.78 119.91 119.78 119.91 1,300 +1.09(+0.92%)
Jan 09, 2020 118.96 118.96 118.82 118.82 297 +3.44(+2.98%)
Jan 08, 2020 115.38 115.38 115.38 67 +0.00(+0.00%)
Jan 07, 2020 116.00 116.00 115.38 115.38 1,456 +3.58(+3.20%)
Jan 06, 2020 110.06 111.80 110.06 111.80 2,092 -0.64(-0.57%)
Jan 03, 2020 112.44 112.44 112.44 6 +0.00(+0.00%)
Jan 02, 2020 112.44 112.44 112.44 10 +0.00(+0.00%)
Dec 30, 2019 112.44 112.44 112.44 0 -1.79(-1.57%)
Dec 27, 2019 114.23 114.23 114.23 114.23 100 +0.20(+0.18%)
Dec 24, 2019 114.03 114.03 114.03 0 +0.00(+0.00%)
Dec 23, 2019 114.27 114.76 114.03 114.03 2,679 -1.97(-1.70%)
Dec 20, 2019 116.00 116.00 116.00 116.00 500 +1.62(+1.42%)
Dec 19, 2019 114.38 114.38 114.38 16 +0.00(+0.00%)
Dec 18, 2019 114.38 114.38 114.38 114.38 250 +0.04(+0.03%)
Dec 17, 2019 114.34 114.34 114.34 24 +0.00(+0.00%)
Dec 16, 2019 114.34 114.34 114.34 20 +0.00(+0.00%)
Dec 13, 2019 115.88 115.88 114.34 114.34 700 +0.69(+0.61%)
Dec 12, 2019 113.65 113.65 113.65 113.65 215 +2.26(+2.03%)
Dec 11, 2019 110.86 111.39 110.86 111.39 292 -1.80(-1.59%)
Dec 10, 2019 113.19 113.19 113.19 12 +0.00(+0.00%)
Dec 09, 2019 113.19 113.19 113.19 32 +0.00(+0.00%)
Dec 06, 2019 113.19 113.19 113.19 113.19 600 +1.39(+1.24%)
Dec 05, 2019 112.27 112.27 111.80 111.80 922 +0.92(+0.83%)
Dec 04, 2019 110.88 110.88 110.88 15 +0.00(+0.00%)
Dec 03, 2019 110.88 110.88 110.88 16 +0.00(+0.00%)
Dec 02, 2019 110.88 110.88 110.88 110.88 262 -0.10(-0.09%)
Nov 29, 2019 110.98 110.98 110.98 110.98 100 +1.81(+1.66%)
Nov 27, 2019 109.43 109.43 109.17 109.17 400 +0.30(+0.28%)
Nov 26, 2019 108.87 108.87 108.87 28 +0.00(+0.00%)
Nov 25, 2019 108.87 108.87 108.87 108.87 436 -0.86(-0.78%)
Nov 22, 2019 110.36 110.36 109.55 109.73 300 +0.18(+0.16%)
Nov 21, 2019 110.25 110.25 109.55 109.55 867 -2.35(-2.10%)
Nov 20, 2019 111.90 111.90 111.90 124 +0.00(+0.00%)
Nov 19, 2019 111.90 111.90 111.90 69 +0.00(+0.00%)
Nov 18, 2019 111.90 111.90 111.90 45 +0.00(+0.00%)
Nov 15, 2019 111.90 111.90 111.90 128 +0.00(+0.00%)
Nov 14, 2019 111.90 111.90 111.90 111.90 114 +0.41(+0.37%)
Nov 13, 2019 111.49 111.49 111.49 98 +0.00(+0.00%)
Nov 12, 2019 111.49 111.49 111.49 14 +0.00(+0.00%)
Nov 11, 2019 111.49 111.49 111.49 111.49 1,729 +0.99(+0.90%)
Nov 08, 2019 110.65 111.15 110.50 110.50 800 -0.82(-0.74%)
Nov 07, 2019 111.32 111.32 111.32 18 +0.00(+0.00%)
Nov 06, 2019 110.99 111.32 110.40 111.32 6,167 -0.37(-0.33%)
Nov 05, 2019 111.50 111.74 111.14 111.69 5,820 +0.75(+0.68%)
Nov 04, 2019 110.94 110.94 110.94 110.94 228 +11.08(+11.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.