ASM International NV (ASMIY)
OTCMKTS
· Delayed Price · Currency is USD
523.00
+2.13 (0.41%)
Nov 21, 2024, 4:00 PM EST
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 517.84 | 524.55 | 514.27 | 522.19 | 522.19 | 0.25% | 4,243 |
| Nov 20, 2024 | 519.05 | 523.27 | 510.81 | 520.87 | 520.87 | -0.06% | 3,124 |
| Nov 19, 2024 | 520.90 | 526.60 | 518.19 | 521.16 | 521.16 | -0.72% | 4,241 |
| Nov 18, 2024 | 517.02 | 527.41 | 514.91 | 524.95 | 524.95 | -1.37% | 6,031 |
| Nov 15, 2024 | 538.63 | 542.13 | 530.08 | 532.23 | 532.23 | -4.36% | 9,588 |
| Nov 14, 2024 | 554.42 | 563.02 | 550.43 | 556.52 | 556.52 | 1.77% | 25,572 |
| Nov 13, 2024 | 555.14 | 555.14 | 539.18 | 546.85 | 546.85 | -1.97% | 4,365 |
| Nov 12, 2024 | 555.85 | 558.67 | 551.52 | 557.86 | 557.86 | 0.87% | 3,878 |
| Nov 11, 2024 | 551.83 | 556.45 | 543.27 | 553.07 | 553.07 | 1.03% | 6,093 |
| Nov 8, 2024 | 543.79 | 550.34 | 542.72 | 547.42 | 547.42 | -1.40% | 31,815 |
| Nov 7, 2024 | 559.18 | 559.50 | 548.10 | 555.20 | 555.20 | 3.07% | 121,032 |
| Nov 6, 2024 | 547.72 | 550.13 | 532.08 | 538.68 | 538.68 | -3.06% | 146,757 |
| Nov 5, 2024 | 554.24 | 564.15 | 549.01 | 555.67 | 555.67 | 0.61% | 81,068 |
| Nov 4, 2024 | 550.10 | 556.31 | 545.03 | 552.30 | 552.30 | -1.45% | 2,960 |
| Nov 1, 2024 | 559.83 | 566.77 | 557.59 | 560.43 | 560.43 | 0.32% | 1,907 |
| Oct 31, 2024 | 561.37 | 561.37 | 546.55 | 558.67 | 558.67 | -5.57% | 5,220 |
| Oct 30, 2024 | 583.71 | 596.08 | 581.00 | 591.63 | 591.63 | -0.39% | 3,603 |
| Oct 29, 2024 | 554.81 | 601.00 | 549.85 | 593.97 | 593.97 | 6.16% | 4,603 |
| Oct 28, 2024 | 556.69 | 562.33 | 554.78 | 559.50 | 559.50 | -0.60% | 3,349 |
| Oct 25, 2024 | 548.74 | 567.74 | 548.74 | 562.86 | 562.86 | 0.10% | 4,324 |
| Oct 24, 2024 | 562.85 | 564.83 | 557.57 | 562.31 | 562.31 | 1.89% | 2,745 |
| Oct 23, 2024 | 557.01 | 559.42 | 545.69 | 551.86 | 551.86 | -1.72% | 2,797 |
| Oct 22, 2024 | 563.02 | 565.11 | 558.44 | 561.50 | 561.50 | 0.52% | 2,528 |
| Oct 21, 2024 | 561.51 | 567.58 | 554.59 | 558.62 | 558.62 | -0.87% | 3,707 |
| Oct 18, 2024 | 563.01 | 565.99 | 559.39 | 563.52 | 563.52 | 1.81% | 16,315 |
| Oct 17, 2024 | 552.74 | 566.36 | 551.98 | 553.49 | 553.49 | 0.52% | 5,251 |
| Oct 16, 2024 | 558.09 | 559.88 | 539.42 | 550.63 | 550.63 | -1.53% | 5,908 |
| Oct 15, 2024 | 644.55 | 648.00 | 550.18 | 559.20 | 559.20 | -13.70% | 4,608 |
| Oct 14, 2024 | 632.54 | 649.97 | 632.54 | 647.98 | 647.98 | 2.85% | 5,476 |
| Oct 11, 2024 | 624.24 | 633.57 | 620.65 | 630.00 | 630.00 | 0.64% | 2,375 |
| Oct 10, 2024 | 616.20 | 628.79 | 607.44 | 626.00 | 626.00 | -4.42% | 2,108 |
| Oct 9, 2024 | 648.03 | 655.24 | 642.65 | 654.97 | 654.97 | 1.61% | 2,005 |
| Oct 8, 2024 | 638.13 | 645.00 | 635.30 | 644.62 | 644.62 | 2.80% | 2,849 |
| Oct 7, 2024 | 629.57 | 638.51 | 625.71 | 627.07 | 627.07 | -3.73% | 3,445 |
| Oct 4, 2024 | 652.16 | 656.28 | 642.28 | 651.36 | 651.36 | -0.25% | 3,336 |
| Oct 3, 2024 | 642.68 | 654.48 | 642.58 | 653.00 | 653.00 | 0.07% | 2,653 |
| Oct 2, 2024 | 641.89 | 656.96 | 639.00 | 652.57 | 652.57 | 1.39% | 1,860 |
| Oct 1, 2024 | 661.48 | 662.87 | 639.00 | 643.64 | 643.64 | -1.79% | 1,880 |
| Sep 30, 2024 | 655.61 | 660.93 | 652.42 | 655.40 | 655.40 | -0.24% | 2,501 |
| Sep 27, 2024 | 657.02 | 657.02 | 647.14 | 657.00 | 657.00 | 0.54% | 3,196 |
| Sep 26, 2024 | 662.90 | 664.94 | 643.63 | 653.50 | 653.50 | 3.71% | 2,198 |
| Sep 25, 2024 | 631.75 | 640.17 | 629.16 | 630.15 | 630.15 | -0.29% | 3,047 |
| Sep 24, 2024 | 631.12 | 635.99 | 625.22 | 632.00 | 632.00 | 0.15% | 2,142 |
| Sep 23, 2024 | 635.35 | 638.81 | 625.45 | 631.08 | 631.08 | -0.04% | 2,292 |
| Sep 20, 2024 | 637.32 | 642.66 | 619.68 | 631.33 | 631.33 | -4.06% | 3,316 |
| Sep 19, 2024 | 652.25 | 661.68 | 647.27 | 658.08 | 658.08 | 5.63% | 2,493 |
| Sep 18, 2024 | 629.01 | 636.13 | 617.89 | 622.98 | 622.98 | -0.85% | 2,818 |
| Sep 17, 2024 | 638.35 | 643.04 | 628.10 | 628.31 | 628.31 | -0.33% | 3,013 |
| Sep 16, 2024 | 632.37 | 635.32 | 625.35 | 630.41 | 630.41 | 0.19% | 3,302 |
| Sep 13, 2024 | 624.65 | 634.01 | 621.99 | 629.20 | 629.20 | 1.40% | 13,081 |
| Sep 12, 2024 | 620.00 | 623.56 | 614.62 | 620.54 | 620.54 | 0.15% | 10,726 |
| Sep 11, 2024 | 606.23 | 619.61 | 593.38 | 619.61 | 619.61 | 4.20% | 5,828 |
| Sep 10, 2024 | 595.83 | 596.90 | 584.67 | 594.66 | 594.66 | -0.43% | 6,339 |
| Sep 9, 2024 | 602.11 | 602.11 | 587.64 | 597.23 | 597.23 | 1.38% | 3,307 |
| Sep 6, 2024 | 612.06 | 616.24 | 588.14 | 589.12 | 589.12 | -3.39% | 4,072 |
| Sep 5, 2024 | 599.86 | 616.44 | 598.70 | 609.80 | 609.80 | -1.17% | 3,891 |
| Sep 4, 2024 | 598.46 | 621.26 | 594.42 | 617.02 | 617.02 | -3.76% | 3,877 |
| Sep 3, 2024 | 667.55 | 667.84 | 640.81 | 641.12 | 641.12 | -5.21% | 2,614 |
| Aug 30, 2024 | 668.55 | 677.97 | 667.50 | 676.33 | 676.33 | 1.09% | 1,829 |
| Aug 29, 2024 | 677.28 | 680.51 | 664.01 | 669.04 | 669.04 | 1.53% | 2,625 |
| Aug 28, 2024 | 662.12 | 662.12 | 652.03 | 658.96 | 658.96 | -0.82% | 2,244 |
| Aug 27, 2024 | 654.63 | 666.72 | 652.34 | 664.41 | 664.41 | 0.73% | 1,700 |
| Aug 26, 2024 | 665.10 | 667.02 | 653.57 | 659.58 | 659.58 | -1.16% | 4,192 |
| Aug 23, 2024 | 670.56 | 677.67 | 663.89 | 667.31 | 667.31 | -0.80% | 3,500 |
| Aug 22, 2024 | 684.81 | 689.32 | 670.85 | 672.70 | 672.70 | -1.97% | 1,972 |
| Aug 21, 2024 | 683.58 | 690.51 | 678.91 | 686.22 | 686.22 | 1.06% | 3,070 |
| Aug 20, 2024 | 681.71 | 685.57 | 674.18 | 678.99 | 678.99 | -0.06% | 2,260 |
| Aug 19, 2024 | 668.34 | 679.41 | 664.12 | 679.41 | 679.41 | 1.68% | 2,522 |
| Aug 16, 2024 | 664.73 | 671.26 | 661.66 | 668.20 | 668.20 | -0.02% | 2,626 |
| Aug 15, 2024 | 656.66 | 670.38 | 656.66 | 668.35 | 668.35 | 4.89% | 3,386 |
| Aug 14, 2024 | 647.67 | 647.67 | 634.12 | 637.21 | 637.21 | -0.65% | 2,660 |
| Aug 13, 2024 | 625.41 | 641.36 | 625.41 | 641.36 | 641.36 | 2.25% | 1,633 |
| Aug 12, 2024 | 621.53 | 629.58 | 620.71 | 627.22 | 627.22 | 0.73% | 2,941 |
| Aug 9, 2024 | 621.65 | 623.10 | 614.17 | 622.65 | 622.65 | 0.17% | 5,036 |
| Aug 8, 2024 | 608.00 | 621.58 | 602.84 | 621.58 | 621.58 | 4.40% | 4,313 |
| Aug 7, 2024 | 624.63 | 624.63 | 590.07 | 595.37 | 595.37 | -1.52% | 4,894 |
| Aug 6, 2024 | 600.95 | 611.50 | 596.31 | 604.58 | 604.58 | 1.20% | 5,593 |
| Aug 5, 2024 | 571.74 | 607.47 | 565.12 | 597.40 | 597.40 | 0.54% | 6,441 |
| Aug 2, 2024 | 591.90 | 601.37 | 583.61 | 594.18 | 594.18 | -10.87% | 4,400 |
| Aug 1, 2024 | 687.49 | 691.35 | 657.22 | 666.61 | 666.61 | -3.05% | 4,925 |
| Jul 31, 2024 | 691.31 | 694.68 | 684.16 | 687.61 | 687.61 | 4.87% | 4,651 |
| Jul 30, 2024 | 672.32 | 672.32 | 647.10 | 655.68 | 655.68 | -0.70% | 6,797 |
| Jul 29, 2024 | 661.48 | 670.57 | 655.45 | 660.29 | 660.29 | 0.33% | 10,110 |
| Jul 26, 2024 | 659.94 | 663.51 | 655.25 | 658.11 | 658.11 | 1.02% | 10,427 |
| Jul 25, 2024 | 658.55 | 668.00 | 640.74 | 651.44 | 651.44 | -2.55% | 12,245 |
| Jul 24, 2024 | 718.81 | 726.43 | 668.49 | 668.49 | 668.49 | -12.22% | 5,785 |
| Jul 23, 2024 | 743.30 | 792.02 | 740.34 | 761.59 | 761.59 | 4.25% | 3,410 |
| Jul 22, 2024 | 724.86 | 734.17 | 722.59 | 730.53 | 730.53 | 2.11% | 2,712 |
| Jul 19, 2024 | 716.88 | 719.85 | 709.61 | 715.43 | 715.43 | -1.05% | 2,650 |
| Jul 18, 2024 | 744.59 | 746.20 | 716.82 | 723.00 | 723.00 | -1.26% | 3,172 |
| Jul 17, 2024 | 761.11 | 761.34 | 732.20 | 732.20 | 732.20 | -8.96% | 7,517 |
| Jul 16, 2024 | 804.92 | 804.92 | 790.00 | 804.23 | 804.23 | 0.22% | 2,308 |
| Jul 15, 2024 | 810.46 | 813.09 | 799.49 | 802.47 | 802.47 | -0.15% | 3,041 |
| Jul 12, 2024 | 792.91 | 809.42 | 790.03 | 803.69 | 803.69 | 1.97% | 2,550 |
| Jul 11, 2024 | 812.51 | 813.23 | 785.62 | 788.20 | 788.20 | -0.93% | 3,722 |
| Jul 10, 2024 | 786.48 | 796.95 | 783.81 | 795.59 | 795.59 | 1.34% | 2,683 |
| Jul 9, 2024 | 786.24 | 788.30 | 780.20 | 785.09 | 785.09 | 0.63% | 1,923 |
| Jul 8, 2024 | 784.90 | 786.95 | 774.60 | 780.18 | 780.18 | 0.23% | 3,036 |
| Jul 5, 2024 | 777.25 | 781.84 | 770.92 | 778.37 | 778.37 | 1.79% | 2,927 |
| Jul 3, 2024 | 764.97 | 773.21 | 758.50 | 764.70 | 764.70 | 0.25% | 2,536 |