ASM International NV (BST:AVSN)
Germany · Delayed Price · Currency is EUR 810.00
-15.00 (-1.82%)
At close: Aug 28, 2026
BST:AVSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 820.00 | 830.00 | 810.00 | 810.00 | 810.00 | -1.82% | - |
| Aug 27, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1.23% | - |
| Aug 26, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.61% | - |
| Aug 25, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Aug 24, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.61% | - |
| Aug 21, 2026 | 820.00 | 835.00 | 820.00 | 825.00 | 825.00 | 0.61% | - |
| Aug 20, 2026 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | - |
| Aug 19, 2026 | 835.00 | 840.00 | 810.00 | 820.00 | 820.00 | -2.38% | - |
| Aug 18, 2026 | 885.00 | 890.00 | 840.00 | 840.00 | 840.00 | -6.15% | - |
| Aug 17, 2026 | 890.00 | 920.00 | 890.00 | 895.00 | 895.00 | - | - |
| Aug 14, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | - |
| Aug 13, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.12% | - |
| Aug 12, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.14% | - |
| Aug 11, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2.92% | - |
| Aug 10, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.59% | - |
| Aug 7, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3.03% | - |
| Aug 6, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1.85% | - |
| Aug 5, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.61% | - |
| Aug 4, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 3.82% | - |
| Aug 3, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -1.88% | - |
| Jul 31, 2026 | 825.00 | 825.00 | 795.00 | 800.00 | 800.00 | 1.91% | - |
| Jul 30, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 10.56% | - |
| Jul 29, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -4.05% | - |
| Jul 28, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -8.07% | - |
| Jul 27, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -4.73% | - |
| Jul 24, 2026 | 870.00 | 875.00 | 840.00 | 845.00 | 845.00 | -2.31% | - |
| Jul 23, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -2.26% | - |
| Jul 22, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.12% | - |
| Jul 21, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 6.55% | - |
| Jul 20, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -3.45% | - |
| Jul 17, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -2.25% | - |
| Jul 16, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -3.78% | - |
| Jul 15, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.65% | - |
| Jul 14, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 4.00% | - |
| Jul 13, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -2.78% | - |
| Jul 10, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.55% | - |
| Jul 9, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 1.69% | - |
| Jul 8, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | - |
| Jul 7, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -5.79% | - |
| Jul 6, 2026 | 960.00 | 965.00 | 930.00 | 950.00 | 950.00 | -2.06% | - |
| Jul 3, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 6.59% | - |
| Jul 2, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -6.67% | - |
| Jul 1, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -2.50% | - |
| Jun 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5.82% | - |
| Jun 29, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.53% | - |
| Jun 26, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -6.00% | - |
| Jun 25, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4.17% | - |
| Jun 24, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -2.54% | - |
| Jun 23, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -8.80% | - |
| Jun 22, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2.86% | - |