Skip to main content
ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
544.16
-19.58 (-3.47%)
May 30, 2025, 3:58 PM EDT

ASM International NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025550.57550.81534.33544.16544.16-3.47%12,937
May 29, 2025565.08567.72557.55563.74563.743.10%68,081
May 28, 2025550.08551.50544.73546.81546.81-1.36%31,573
May 27, 2025554.15558.25549.21554.32554.323.53%15,856
May 23, 2025529.15535.99527.27535.40535.40-1.08%26,281
May 22, 2025540.24547.02538.42541.25541.251.38%4,496
May 21, 2025540.45549.90533.35533.87533.87-2.67%7,289
May 20, 2025529.48567.50529.45548.50548.501.25%15,420
May 19, 2025532.35541.84529.41541.71541.71-0.80%4,208
May 16, 2025555.34555.34541.00546.05546.05-0.66%11,733
May 15, 2025538.35555.32538.35549.68549.68-1.77%9,499
May 14, 2025552.61562.02550.00559.58556.43-0.15%3,076
May 13, 2025546.21562.85541.19560.43557.273.11%3,302
May 12, 2025529.19543.53529.19543.53540.477.29%4,852
May 9, 2025510.56512.62504.83506.62503.770.40%4,515
May 8, 2025514.24515.84497.60504.60501.76-0.68%4,427
May 7, 2025488.31510.25488.00508.08505.223.76%3,947
May 6, 2025486.31493.84480.00489.66486.90-1.34%2,215
May 5, 2025503.54503.54486.56496.30493.51-1.61%5,132
May 2, 2025501.26507.41495.66504.40501.563.40%7,871
May 1, 2025467.37499.64467.37487.83485.080.05%7,496
Apr 30, 2025473.73487.60464.80487.60484.86-4.21%13,774
Apr 29, 2025489.08509.02478.27509.01506.143.18%4,804
Apr 28, 2025491.74495.05483.69493.33490.550.26%5,676
Apr 25, 2025479.54493.15475.08492.05489.283.10%7,711
Apr 24, 2025461.45479.82461.45477.27474.584.76%7,569
Apr 23, 2025470.34477.03452.72455.59453.032.15%5,985
Apr 22, 2025438.96449.70430.60446.01443.500.97%3,705
Apr 21, 2025458.31458.31428.62441.71439.22-3.72%16,906
Apr 17, 2025446.15458.87434.42458.79456.213.66%3,971
Apr 16, 2025450.00450.77435.37442.60440.11-3.87%4,522
Apr 15, 2025449.23466.70449.23460.40457.815.68%5,728
Apr 14, 2025438.72442.45430.50435.64433.19-1.10%10,502
Apr 11, 2025419.97440.55419.03440.49438.017.45%8,844
Apr 10, 2025429.55431.47402.49409.93407.62-5.44%12,552
Apr 9, 2025394.63455.26384.24433.53431.0915.11%13,242
Apr 8, 2025408.78408.78373.35376.61374.49-6.08%10,507
Apr 7, 2025375.01425.43372.61401.00398.740.10%15,378
Apr 4, 2025401.34411.82387.50400.61398.35-5.42%9,331
Apr 3, 2025435.73439.64422.28423.58421.20-5.84%8,137
Apr 2, 2025442.85453.05440.38449.87447.34-0.07%3,347
Apr 1, 2025449.35452.65443.10450.17447.64-1.10%7,129
Mar 31, 2025449.45455.81446.50455.19452.63-2.77%7,604
Mar 28, 2025470.35474.01461.49468.17465.53-1.37%4,667
Mar 27, 2025477.97481.66474.06474.66471.99-1.86%5,693
Mar 26, 2025486.46491.61480.66483.65480.93-1.68%3,411
Mar 25, 2025495.24495.64490.56491.93489.16-0.67%4,646
Mar 24, 2025492.79497.70491.11495.23492.442.57%4,190
Mar 21, 2025478.65488.50476.37482.81480.09-2.55%3,917
Mar 20, 2025492.07498.36490.34495.46492.67-1.75%2,891