ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
608.89
-1.75 (-0.29%)
At close: Dec 30, 2025
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 613.83 | 613.87 | 613.38 | 613.50 | - | 0.47% | 7 |
| Dec 29, 2025 | 603.32 | 610.92 | 602.87 | 610.64 | 610.64 | 0.37% | 7,223 |
| Dec 26, 2025 | 593.42 | 610.38 | 593.42 | 608.38 | 608.38 | 0.50% | 4,247 |
| Dec 24, 2025 | 589.55 | 619.72 | 589.55 | 605.33 | 605.33 | -0.30% | 2,337 |
| Dec 23, 2025 | 603.75 | 608.82 | 602.63 | 607.18 | 607.18 | 0.66% | 3,693 |
| Dec 22, 2025 | 606.47 | 606.47 | 598.90 | 603.19 | 603.19 | 1.20% | 7,057 |
| Dec 19, 2025 | 596.03 | 601.16 | 595.07 | 596.06 | 596.06 | -1.37% | 5,217 |
| Dec 18, 2025 | 608.48 | 611.28 | 601.50 | 604.37 | 604.37 | 2.15% | 5,315 |
| Dec 17, 2025 | 608.85 | 610.78 | 591.66 | 591.66 | 591.66 | -3.12% | 4,638 |
| Dec 16, 2025 | 611.28 | 614.45 | 604.61 | 610.70 | 610.70 | 1.21% | 9,572 |
| Dec 15, 2025 | 600.88 | 607.52 | 599.47 | 603.38 | 603.38 | -0.06% | 5,370 |
| Dec 12, 2025 | 619.31 | 621.39 | 602.41 | 603.77 | 603.77 | -6.20% | 7,451 |
| Dec 11, 2025 | 640.23 | 646.36 | 635.80 | 643.69 | 643.69 | -0.17% | 4,412 |
| Dec 10, 2025 | 641.08 | 651.43 | 633.96 | 644.81 | 644.81 | 0.46% | 10,814 |
| Dec 9, 2025 | 646.23 | 647.04 | 640.43 | 641.87 | 641.87 | -0.38% | 5,150 |
| Dec 8, 2025 | 626.93 | 650.00 | 626.93 | 644.29 | 644.29 | 7.17% | 5,437 |
| Dec 5, 2025 | 602.72 | 608.62 | 599.71 | 601.16 | 601.16 | 1.87% | 13,226 |
| Dec 4, 2025 | 592.75 | 597.26 | 586.73 | 590.15 | 590.15 | 1.10% | 6,666 |
| Dec 3, 2025 | 575.21 | 583.73 | 572.86 | 583.73 | 583.73 | 4.13% | 7,079 |
| Dec 2, 2025 | 548.30 | 561.56 | 548.30 | 560.60 | 560.60 | 2.82% | 8,608 |
| Dec 1, 2025 | 545.16 | 549.76 | 536.56 | 545.22 | 545.22 | -1.28% | 10,431 |
| 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 |