ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
648.55
-3.62 (-0.56%)
Oct 31, 2025, 4:00 PM EDT
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 586.59 | 593.02 | 579.33 | 587.26 | 587.26 | 7.36% | 5,364 |
| Sep 17, 2025 | 542.41 | 549.05 | 534.61 | 546.99 | 546.99 | 0.84% | 2,833 |
| Sep 16, 2025 | 543.45 | 544.55 | 538.65 | 542.41 | 542.41 | 2.23% | 4,541 |
| Sep 15, 2025 | 517.99 | 530.64 | 516.04 | 530.60 | 530.60 | 6.28% | 13,795 |
| Sep 12, 2025 | 494.29 | 501.99 | 494.29 | 499.24 | 499.24 | -0.30% | 8,571 |
| Sep 11, 2025 | 490.67 | 505.69 | 490.67 | 500.74 | 500.74 | 1.76% | 5,837 |
| Sep 10, 2025 | 491.75 | 503.47 | 490.95 | 492.06 | 492.06 | -0.74% | 4,132 |
| Sep 9, 2025 | 495.47 | 499.23 | 493.26 | 495.72 | 495.72 | -0.12% | 6,523 |
| Sep 8, 2025 | 490.04 | 499.19 | 490.04 | 496.32 | 496.32 | 1.46% | 6,540 |
| Sep 5, 2025 | 482.76 | 492.53 | 482.76 | 489.19 | 489.19 | 2.21% | 4,330 |
| Sep 4, 2025 | 468.36 | 478.63 | 468.36 | 478.63 | 478.63 | 1.91% | 4,273 |
| Sep 3, 2025 | 474.82 | 474.82 | 466.01 | 469.66 | 469.66 | -0.64% | 6,195 |
| Sep 2, 2025 | 463.86 | 472.70 | 463.86 | 472.70 | 472.70 | -1.52% | 8,766 |
| Aug 29, 2025 | 489.39 | 489.39 | 478.21 | 480.00 | 480.00 | -4.03% | 10,355 |
| Aug 28, 2025 | 486.81 | 500.33 | 486.81 | 500.16 | 500.16 | 4.33% | 4,798 |
| Aug 27, 2025 | 476.03 | 480.17 | 471.05 | 479.41 | 479.41 | - | 3,475 |
| Aug 26, 2025 | 476.76 | 479.69 | 474.56 | 479.40 | 479.40 | 1.00% | 5,429 |
| Aug 25, 2025 | 479.41 | 481.15 | 473.27 | 474.66 | 474.66 | -0.75% | 11,145 |
| Aug 22, 2025 | 468.41 | 483.75 | 468.41 | 478.27 | 478.27 | 2.42% | 6,983 |