ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
552.31
-0.19 (-0.03%)
At close: Nov 28, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 546.33 | 554.05 | 544.92 | 552.31 | 552.31 | -0.03% | 3,246 |
| Nov 26, 2025 | 545.83 | 558.16 | 545.83 | 552.50 | 552.50 | 0.98% | 5,765 |
| Nov 25, 2025 | 544.30 | 548.50 | 532.31 | 547.15 | 547.15 | -0.41% | 14,359 |
| Nov 24, 2025 | 546.69 | 552.52 | 545.78 | 549.42 | 549.42 | -1.01% | 10,045 |
| Nov 21, 2025 | 545.03 | 566.29 | 538.14 | 555.01 | 555.01 | -0.06% | 10,099 |
| Nov 20, 2025 | 574.55 | 586.69 | 553.25 | 555.37 | 555.37 | -3.14% | 11,646 |
| Nov 19, 2025 | 561.32 | 576.63 | 561.32 | 573.38 | 573.38 | 1.20% | 5,470 |
| Nov 18, 2025 | 569.44 | 572.04 | 559.36 | 566.57 | 566.57 | -1.69% | 7,320 |
| Nov 17, 2025 | 580.40 | 588.65 | 575.40 | 576.33 | 576.33 | -2.26% | 3,518 |
| Nov 14, 2025 | 579.47 | 593.72 | 576.68 | 589.66 | 589.66 | -0.69% | 3,807 |
| Nov 13, 2025 | 600.03 | 603.44 | 589.94 | 593.76 | 593.76 | -1.85% | 11,025 |
| Nov 12, 2025 | 603.17 | 610.18 | 601.04 | 604.96 | 604.96 | -2.51% | 7,500 |
| Nov 11, 2025 | 618.38 | 622.32 | 615.00 | 620.53 | 620.53 | -1.10% | 8,749 |
| Nov 10, 2025 | 623.16 | 629.00 | 615.07 | 627.41 | 627.41 | 0.87% | 5,241 |
| Nov 7, 2025 | 620.84 | 622.20 | 605.00 | 622.00 | 622.00 | -0.68% | 4,890 |
| Nov 6, 2025 | 632.68 | 632.68 | 622.40 | 626.29 | 626.29 | -1.05% | 4,300 |
| Nov 5, 2025 | 626.85 | 638.37 | 624.04 | 632.91 | 632.91 | -0.25% | 4,099 |
| Nov 4, 2025 | 635.50 | 648.07 | 632.11 | 634.47 | 634.47 | -2.84% | 4,875 |
| Nov 3, 2025 | 639.71 | 655.30 | 639.71 | 653.00 | 653.00 | 0.69% | 19,579 |
| Oct 31, 2025 | 652.28 | 656.94 | 640.31 | 648.55 | 648.55 | -0.56% | 4,260 |
| Oct 30, 2025 | 651.32 | 661.33 | 644.53 | 652.17 | 652.17 | 2.04% | 4,188 |
| Oct 29, 2025 | 647.74 | 658.15 | 618.43 | 639.11 | 639.11 | 4.77% | 6,730 |
| Oct 28, 2025 | 652.34 | 655.00 | 601.00 | 610.03 | 610.03 | -7.27% | 6,593 |
| Oct 27, 2025 | 659.14 | 660.88 | 653.54 | 657.87 | 657.87 | 1.76% | 7,875 |
| Oct 24, 2025 | 640.62 | 647.92 | 635.70 | 646.50 | 646.50 | 1.48% | 3,454 |
| Oct 23, 2025 | 624.60 | 637.11 | 612.44 | 637.10 | 637.10 | 2.50% | 3,686 |
| Oct 22, 2025 | 627.42 | 633.12 | 614.36 | 621.59 | 621.59 | -2.16% | 2,879 |
| Oct 21, 2025 | 634.18 | 641.01 | 632.02 | 635.32 | 635.32 | -0.19% | 3,622 |
| Oct 20, 2025 | 631.43 | 642.76 | 631.43 | 636.51 | 636.51 | 0.44% | 5,920 |
| Oct 17, 2025 | 624.60 | 634.48 | 620.33 | 633.73 | 633.73 | -0.18% | 11,605 |
| Oct 16, 2025 | 642.26 | 645.00 | 632.61 | 634.90 | 634.90 | 0.21% | 7,098 |
| Oct 15, 2025 | 639.95 | 641.36 | 627.06 | 633.58 | 633.58 | 0.53% | 4,902 |
| Oct 14, 2025 | 618.18 | 633.09 | 617.61 | 630.24 | 630.24 | 0.08% | 12,223 |
| Oct 13, 2025 | 623.88 | 632.35 | 623.00 | 629.76 | 629.76 | 3.54% | 7,441 |
| Oct 10, 2025 | 628.32 | 633.35 | 608.21 | 608.21 | 608.21 | -3.70% | 3,600 |
| Oct 9, 2025 | 634.30 | 634.91 | 627.80 | 631.57 | 631.57 | -1.12% | 6,476 |
| Oct 8, 2025 | 630.04 | 638.72 | 630.04 | 638.72 | 638.72 | 2.41% | 3,839 |
| Oct 7, 2025 | 657.39 | 657.39 | 623.69 | 623.69 | 623.69 | -4.69% | 4,820 |
| Oct 6, 2025 | 653.18 | 660.47 | 653.02 | 654.35 | 654.35 | 2.16% | 7,106 |
| Oct 3, 2025 | 647.14 | 647.14 | 635.10 | 640.49 | 640.49 | -1.37% | 50,481 |
| Oct 2, 2025 | 647.02 | 650.88 | 639.16 | 649.37 | 649.37 | 5.25% | 40,726 |
| Oct 1, 2025 | 600.27 | 627.79 | 598.02 | 617.00 | 617.00 | 2.66% | 5,156 |
| Sep 30, 2025 | 600.22 | 604.78 | 597.72 | 601.00 | 601.00 | 2.00% | 3,499 |
| Sep 29, 2025 | 587.43 | 591.24 | 584.70 | 589.24 | 589.24 | 1.98% | 5,973 |
| Sep 26, 2025 | 572.62 | 580.44 | 572.62 | 577.82 | 577.82 | -0.77% | 3,864 |
| Sep 25, 2025 | 577.60 | 583.99 | 570.72 | 582.32 | 582.32 | -1.02% | 5,636 |
| Sep 24, 2025 | 586.38 | 592.70 | 583.26 | 588.30 | 588.30 | 0.29% | 3,369 |
| Sep 23, 2025 | 575.90 | 596.47 | 575.90 | 586.62 | 586.62 | -1.41% | 9,229 |
| Sep 22, 2025 | 586.94 | 596.49 | 586.94 | 595.01 | 595.01 | 2.55% | 12,772 |
| Sep 19, 2025 | 576.27 | 581.98 | 574.88 | 580.23 | 580.23 | -1.20% | 19,958 |