Skip to main content
ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
583.36
+6.88 (1.19%)
Dec 20, 2024, 3:00 PM EST

ASM International NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2024582.55591.99575.19591.66591.661.42%11,839
Dec 20, 2024578.90592.80574.87583.36583.361.19%5,986
Dec 19, 2024583.23584.91570.46576.48576.48-0.43%4,306
Dec 18, 2024587.93606.32576.66578.98578.980.06%2,990
Dec 17, 2024580.03583.99575.03578.62578.621.19%4,109
Dec 16, 2024564.37572.42559.00571.84571.843.44%5,986
Dec 13, 2024551.06554.75548.96552.84552.841.50%3,345
Dec 12, 2024550.64554.32544.57544.67544.67-1.60%4,424
Dec 11, 2024546.94557.23546.94553.55553.551.06%2,374
Dec 10, 2024553.26553.26544.60547.74547.740.03%3,385
Dec 9, 2024550.40556.78546.94547.58547.580.28%2,755
Dec 6, 2024540.49547.74538.21546.06546.062.23%3,395
Dec 5, 2024537.53540.32528.46534.13534.13-0.73%4,057
Dec 4, 2024540.07544.22537.68538.04538.040.01%3,811
Dec 3, 2024525.57540.52525.57538.00538.00-0.46%3,293
Dec 2, 2024525.49543.04525.49540.47540.470.11%3,995
Nov 29, 2024525.89539.87519.35539.87539.872.65%2,051
Nov 27, 2024522.61526.59517.65525.93525.93-0.20%3,009
Nov 26, 2024531.91534.35523.42527.00527.00-1.87%4,939
Nov 25, 2024539.40540.73533.41537.05537.051.50%3,640
Nov 22, 2024524.40529.94524.18529.13529.131.33%3,397
Nov 21, 2024517.84524.55514.27522.19522.190.25%4,243
Nov 20, 2024519.05523.27510.81520.87520.87-0.06%3,124
Nov 19, 2024520.90526.60518.19521.16521.16-0.72%4,241
Nov 18, 2024517.02527.41514.91524.95524.95-1.37%6,031
Nov 15, 2024538.63542.13530.08532.23532.23-4.36%9,588
Nov 14, 2024554.42563.02550.43556.52556.521.77%25,572
Nov 13, 2024555.14555.14539.18546.85546.85-1.97%4,365
Nov 12, 2024555.85558.67551.52557.86557.860.87%3,878
Nov 11, 2024551.83556.45543.27553.07553.071.03%6,093
Nov 8, 2024543.79550.34542.72547.42547.42-1.40%31,815
Nov 7, 2024559.18559.50548.10555.20555.203.07%121,032
Nov 6, 2024547.72550.13532.08538.68538.68-3.06%146,757
Nov 5, 2024554.24564.15549.01555.67555.670.61%81,068
Nov 4, 2024550.10556.31545.03552.30552.30-1.45%2,960
Nov 1, 2024559.83566.77557.59560.43560.430.32%1,907
Oct 31, 2024561.37561.37546.55558.67558.67-5.57%5,220
Oct 30, 2024583.71596.08581.00591.63591.63-0.39%3,603
Oct 29, 2024554.81601.00549.85593.97593.976.16%4,603
Oct 28, 2024556.69562.33554.78559.50559.50-0.60%3,349
Oct 25, 2024548.74567.74548.74562.86562.860.10%4,324
Oct 24, 2024562.85564.83557.57562.31562.311.89%2,745
Oct 23, 2024557.01559.42545.69551.86551.86-1.72%2,797
Oct 22, 2024563.02565.11558.44561.50561.500.52%2,528
Oct 21, 2024561.51567.58554.59558.62558.62-0.87%3,707
Oct 18, 2024563.01565.99559.39563.52563.521.81%16,315
Oct 17, 2024552.74566.36551.98553.49553.490.52%5,251
Oct 16, 2024558.09559.88539.42550.63550.63-1.53%5,908
Oct 15, 2024644.55648.00550.18559.20559.20-13.70%4,608
Oct 14, 2024632.54649.97632.54647.98647.982.85%5,476
Oct 11, 2024624.24633.57620.65630.00630.000.64%2,375
Oct 10, 2024616.20628.79607.44626.00626.00-4.42%2,108
Oct 9, 2024648.03655.24642.65654.97654.971.61%2,005
Oct 8, 2024638.13645.00635.30644.62644.622.80%2,849
Oct 7, 2024629.57638.51625.71627.07627.07-3.73%3,445
Oct 4, 2024652.16656.28642.28651.36651.36-0.25%3,336
Oct 3, 2024642.68654.48642.58653.00653.000.07%2,653
Oct 2, 2024641.89656.96639.00652.57652.571.39%1,860
Oct 1, 2024661.48662.87639.00643.64643.64-1.79%1,880
Sep 30, 2024655.61660.93652.42655.40655.40-0.24%2,501
Sep 27, 2024657.02657.02647.14657.00657.000.54%3,196
Sep 26, 2024662.90664.94643.63653.50653.503.71%2,198
Sep 25, 2024631.75640.17629.16630.15630.15-0.29%3,047
Sep 24, 2024631.12635.99625.22632.00632.000.15%2,142
Sep 23, 2024635.35638.81625.45631.08631.08-0.04%2,292
Sep 20, 2024637.32642.66619.68631.33631.33-4.06%3,316
Sep 19, 2024652.25661.68647.27658.08658.085.63%2,493
Sep 18, 2024629.01636.13617.89622.98622.98-0.85%2,818
Sep 17, 2024638.35643.04628.10628.31628.31-0.33%3,013
Sep 16, 2024632.37635.32625.35630.41630.410.19%3,302
Sep 13, 2024624.65634.01621.99629.20629.201.40%13,081
Sep 12, 2024620.00623.56614.62620.54620.540.15%10,726
Sep 11, 2024606.23619.61593.38619.61619.614.20%5,828
Sep 10, 2024595.83596.90584.67594.66594.66-0.43%6,339
Sep 9, 2024602.11602.11587.64597.23597.231.38%3,307
Sep 6, 2024612.06616.24588.14589.12589.12-3.39%4,072
Sep 5, 2024599.86616.44598.70609.80609.80-1.17%3,891
Sep 4, 2024598.46621.26594.42617.02617.02-3.76%3,877
Sep 3, 2024667.55667.84640.81641.12641.12-5.21%2,614
Aug 30, 2024668.55677.97667.50676.33676.331.09%1,829
Aug 29, 2024677.28680.51664.01669.04669.041.53%2,625
Aug 28, 2024662.12662.12652.03658.96658.96-0.82%2,244
Aug 27, 2024654.63666.72652.34664.41664.410.73%1,700
Aug 26, 2024665.10667.02653.57659.58659.58-1.16%4,192
Aug 23, 2024670.56677.67663.89667.31667.31-0.80%3,500
Aug 22, 2024684.81689.32670.85672.70672.70-1.97%1,972
Aug 21, 2024683.58690.51678.91686.22686.221.06%3,070
Aug 20, 2024681.71685.57674.18678.99678.99-0.06%2,260
Aug 19, 2024668.34679.41664.12679.41679.411.68%2,522
Aug 16, 2024664.73671.26661.66668.20668.20-0.02%2,626
Aug 15, 2024656.66670.38656.66668.35668.354.89%3,386
Aug 14, 2024647.67647.67634.12637.21637.21-0.65%2,660
Aug 13, 2024625.41641.36625.41641.36641.362.25%1,633
Aug 12, 2024621.53629.58620.71627.22627.220.73%2,941
Aug 9, 2024621.65623.10614.17622.65622.650.17%5,036
Aug 8, 2024608.00621.58602.84621.58621.584.40%4,313
Aug 7, 2024624.63624.63590.07595.37595.37-1.52%4,894
Aug 6, 2024600.95611.50596.31604.58604.581.20%5,593
Aug 5, 2024571.74607.47565.12597.40597.400.54%6,441
Aug 2, 2024591.90601.37583.61594.18594.18-10.87%4,400