ASM International NV (LON:0NX3)
London · Delayed Price · Currency is GBP · Price in EUR 450.00
+25.50 (6.01%)
At close: Sep 15, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 425.05 | 450.00 | 426.20 | 450.00 | 450.00 | 6.01% | 7,374 |
| Sep 12, 2025 | 432.10 | 431.60 | 422.30 | 424.50 | 424.50 | -0.59% | 31,097 |
| Sep 11, 2025 | 428.40 | 430.90 | 422.40 | 427.00 | 427.00 | 0.68% | 11,118 |
| Sep 10, 2025 | 425.05 | 429.30 | 423.70 | 424.10 | 424.10 | 0.45% | 10,095 |
| Sep 9, 2025 | 425.05 | 427.90 | 419.40 | 422.20 | 422.20 | -0.07% | 2,785 |
| Sep 8, 2025 | 412.10 | 423.50 | 415.40 | 422.50 | 422.50 | 1.64% | 13,457 |
| Sep 5, 2025 | 412.20 | 420.70 | 400.00 | 415.70 | 415.70 | 1.81% | 2,713 |
| Sep 4, 2025 | 407.85 | 410.50 | 402.10 | 408.30 | 408.30 | 1.64% | 39,059 |
| Sep 3, 2025 | 402.20 | 413.40 | 401.40 | 401.70 | 401.70 | -0.05% | 74,805 |
| Sep 2, 2025 | 413.35 | 413.20 | 401.10 | 401.90 | 401.90 | -3.55% | 1,854 |
| Sep 1, 2025 | 408.20 | 420.70 | 406.00 | 416.70 | 416.70 | 1.46% | 23,193 |
| Aug 29, 2025 | 420.00 | 429.00 | 410.70 | 410.70 | 410.70 | -3.68% | 30,378 |
| Aug 28, 2025 | 410.30 | 427.40 | 410.20 | 426.40 | 426.40 | 4.23% | 11,143 |
| Aug 27, 2025 | 405.05 | 416.80 | 407.90 | 409.09 | 409.09 | -0.44% | 13,512 |
| Aug 26, 2025 | 408.00 | 412.60 | 406.80 | 410.90 | 410.90 | 0.46% | 92,668 |
| Aug 25, 2025 | 409.20 | 411.50 | 408.20 | 409.00 | 409.00 | 2.07% | 46,987 |
| Aug 22, 2025 | 401.05 | 410.90 | 400.00 | 400.70 | 400.70 | -0.62% | 30,061 |
| Aug 21, 2025 | 408.00 | 408.90 | 402.80 | 403.20 | 403.20 | -0.98% | 554 |
| Aug 20, 2025 | 411.05 | 424.90 | 404.20 | 407.20 | 407.20 | -1.74% | 208,388 |
| Aug 19, 2025 | 416.00 | 416.20 | 412.00 | 414.40 | 414.40 | 1.07% | 4,901 |
| Aug 18, 2025 | 420.40 | 418.90 | 406.00 | 410.00 | 410.00 | -1.18% | 18,674 |
| Aug 15, 2025 | 422.40 | 424.40 | 414.90 | 414.90 | 414.90 | -2.83% | 2,612 |
| Aug 14, 2025 | 425.05 | 429.80 | 425.50 | 427.00 | 427.00 | -0.19% | 17,901 |
| Aug 13, 2025 | 431.15 | 434.80 | 427.50 | 427.80 | 427.80 | -0.35% | 29,078 |
| Aug 12, 2025 | 422.20 | 430.30 | 418.40 | 429.30 | 429.30 | 2.04% | 13,057 |
| Aug 11, 2025 | 421.85 | 423.90 | 418.60 | 420.70 | 420.70 | 0.12% | 1,453 |
| Aug 8, 2025 | 419.05 | 420.50 | 415.50 | 420.20 | 420.20 | 0.53% | 91,052 |
| Aug 7, 2025 | 409.35 | 422.10 | 410.90 | 418.00 | 418.00 | 2.23% | 36,500 |
| Aug 6, 2025 | 419.05 | 417.80 | 406.30 | 408.89 | 408.89 | -1.28% | 17,008 |
| Aug 5, 2025 | 421.45 | 423.00 | 413.50 | 414.20 | 414.20 | -1.03% | 8,934 |
| Aug 4, 2025 | 420.90 | 422.20 | 415.80 | 418.50 | 418.50 | 0.48% | 45,941 |
| Aug 1, 2025 | 426.60 | 425.10 | 410.70 | 416.50 | 416.50 | -2.57% | 88,755 |
| Jul 31, 2025 | 444.10 | 452.20 | 427.50 | 427.50 | 427.50 | -4.26% | 3,362 |
| Jul 30, 2025 | 443.55 | 449.70 | 443.00 | 446.51 | 446.51 | 0.81% | 21,786 |
| Jul 29, 2025 | 450.90 | 449.43 | 442.50 | 442.90 | 442.90 | -1.01% | 254,104 |
| Jul 28, 2025 | 442.00 | 448.50 | 436.70 | 447.40 | 447.40 | 4.88% | 65,739 |
| Jul 25, 2025 | 444.70 | 439.50 | 426.60 | 426.60 | 426.60 | -6.04% | 19,462 |
| Jul 24, 2025 | 458.00 | 465.00 | 439.90 | 454.00 | 454.00 | 0.69% | 122,317 |
| Jul 23, 2025 | 477.00 | 485.00 | 450.90 | 450.90 | 450.90 | -10.43% | 27,687 |
| Jul 22, 2025 | 521.00 | 530.00 | 503.40 | 503.40 | 503.40 | -3.60% | 52,451 |
| Jul 21, 2025 | 520.60 | 524.80 | 519.60 | 522.20 | 522.20 | 0.42% | 105,277 |
| Jul 18, 2025 | 520.20 | 524.80 | 514.40 | 520.00 | 520.00 | -0.27% | 94,658 |
| Jul 17, 2025 | 509.95 | 530.00 | 505.00 | 521.40 | 521.40 | 3.45% | 122,765 |
| Jul 16, 2025 | 525.00 | 519.00 | 504.00 | 504.00 | 504.00 | -5.20% | 6,851 |
| Jul 15, 2025 | 524.20 | 535.00 | 525.00 | 531.64 | 531.64 | 1.57% | 16,079 |
| Jul 14, 2025 | 515.05 | 525.00 | 514.60 | 523.40 | 523.40 | -0.27% | 9,755 |
| Jul 11, 2025 | 529.40 | 527.00 | 520.00 | 524.80 | 524.80 | -0.27% | 1,471 |
| Jul 10, 2025 | 513.00 | 526.60 | 514.60 | 526.20 | 526.20 | 2.14% | 56,198 |
| Jul 9, 2025 | 515.30 | 516.20 | 495.00 | 515.20 | 515.20 | 0.55% | 2,457 |
| Jul 8, 2025 | 509.95 | 514.40 | 503.40 | 512.40 | 512.40 | -0.19% | 153,973 |