ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
516.63
+4.33 (0.85%)
Jul 30, 2025, 1:38 PM EDT
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 518.70 | 518.70 | 507.79 | 512.30 | 512.30 | -1.39% | 5,838 |
| Jul 28, 2025 | 518.08 | 521.28 | 516.27 | 519.54 | 519.54 | 3.73% | 8,348 |
| Jul 25, 2025 | 502.05 | 505.40 | 500.07 | 500.85 | 500.85 | -3.40% | 14,095 |
| Jul 24, 2025 | 530.32 | 530.32 | 517.02 | 518.50 | 518.50 | -3.44% | 4,654 |
| Jul 23, 2025 | 540.49 | 550.40 | 528.99 | 536.96 | 536.96 | -4.11% | 8,410 |
| Jul 22, 2025 | 599.50 | 602.33 | 557.50 | 560.00 | 560.00 | -7.72% | 8,245 |
| Jul 21, 2025 | 608.47 | 613.24 | 606.46 | 606.83 | 606.83 | 0.53% | 3,153 |
| Jul 18, 2025 | 608.04 | 610.22 | 597.92 | 603.66 | 603.66 | 0.33% | 15,418 |
| Jul 17, 2025 | 605.63 | 608.83 | 592.75 | 601.67 | 601.67 | 1.12% | 54,151 |
| Jul 16, 2025 | 599.23 | 599.23 | 585.94 | 595.00 | 595.00 | -3.25% | 3,995 |
| Jul 15, 2025 | 621.05 | 623.29 | 613.03 | 615.01 | 615.01 | 0.30% | 4,166 |
| Jul 14, 2025 | 603.99 | 616.44 | 600.35 | 613.18 | 613.18 | 0.03% | 2,984 |
| Jul 11, 2025 | 611.85 | 617.12 | 609.37 | 613.01 | 613.01 | -0.62% | 8,487 |
| Jul 10, 2025 | 616.33 | 618.88 | 608.59 | 616.85 | 616.85 | 2.32% | 27,147 |
| Jul 9, 2025 | 599.39 | 606.56 | 599.10 | 602.87 | 602.87 | -0.20% | 30,811 |
| Jul 8, 2025 | 590.04 | 606.62 | 589.81 | 604.08 | 604.08 | 0.90% | 2,718 |
| Jul 7, 2025 | 596.86 | 607.72 | 596.41 | 598.72 | 598.72 | -0.90% | 3,540 |
| Jul 3, 2025 | 606.77 | 610.00 | 601.38 | 604.17 | 604.17 | -1.25% | 3,157 |
| Jul 2, 2025 | 594.92 | 616.58 | 594.92 | 611.79 | 611.79 | -1.51% | 4,876 |
| Jul 1, 2025 | 624.40 | 631.46 | 616.17 | 621.14 | 621.14 | -3.09% | 3,127 |
| Jun 30, 2025 | 632.56 | 644.64 | 632.56 | 640.93 | 640.93 | 1.00% | 4,706 |
| Jun 27, 2025 | 630.40 | 645.73 | 630.40 | 634.59 | 634.59 | 0.43% | 3,161 |
| Jun 26, 2025 | 632.75 | 635.91 | 626.86 | 631.85 | 631.85 | -0.25% | 18,737 |
| Jun 25, 2025 | 633.36 | 639.09 | 627.13 | 633.41 | 633.41 | 1.65% | 7,672 |
| Jun 24, 2025 | 614.29 | 625.58 | 612.43 | 623.12 | 623.12 | 2.89% | 7,619 |
| Jun 23, 2025 | 589.61 | 606.75 | 589.60 | 605.64 | 605.64 | 2.98% | 11,113 |
| Jun 20, 2025 | 602.63 | 602.63 | 577.41 | 588.10 | 588.10 | -0.97% | 3,446 |
| Jun 18, 2025 | 595.08 | 601.23 | 591.53 | 593.88 | 593.88 | -0.45% | 5,255 |
| Jun 17, 2025 | 596.66 | 606.53 | 592.61 | 596.58 | 596.58 | -1.06% | 3,517 |
| Jun 16, 2025 | 596.24 | 607.99 | 593.90 | 602.97 | 602.97 | 0.90% | 4,362 |
| Jun 13, 2025 | 594.24 | 602.99 | 591.03 | 597.57 | 597.57 | -1.72% | 3,114 |
| Jun 12, 2025 | 614.00 | 615.56 | 606.05 | 608.01 | 608.01 | -0.79% | 4,458 |
| Jun 11, 2025 | 610.44 | 620.00 | 605.61 | 612.87 | 612.87 | -0.05% | 21,268 |
| Jun 10, 2025 | 604.06 | 613.87 | 603.65 | 613.19 | 613.19 | 3.75% | 57,295 |
| Jun 9, 2025 | 580.55 | 595.15 | 579.87 | 591.00 | 591.00 | 2.52% | 27,051 |
| Jun 6, 2025 | 567.69 | 578.87 | 567.69 | 576.50 | 576.50 | 2.83% | 9,620 |
| Jun 5, 2025 | 564.38 | 567.79 | 556.57 | 560.61 | 560.61 | -0.05% | 12,461 |
| Jun 4, 2025 | 562.64 | 563.59 | 557.34 | 560.87 | 560.87 | 1.04% | 5,882 |
| Jun 3, 2025 | 548.99 | 557.55 | 548.99 | 555.07 | 555.07 | 1.64% | 8,098 |
| Jun 2, 2025 | 538.16 | 546.98 | 537.83 | 546.12 | 546.12 | 0.36% | 6,014 |
| May 30, 2025 | 550.57 | 550.81 | 534.33 | 544.16 | 544.16 | -3.47% | 12,937 |
| May 29, 2025 | 565.08 | 567.72 | 557.55 | 563.74 | 563.74 | 3.10% | 68,081 |
| May 28, 2025 | 550.08 | 551.50 | 544.73 | 546.81 | 546.81 | -1.36% | 31,573 |
| May 27, 2025 | 554.15 | 558.25 | 549.21 | 554.32 | 554.32 | 3.53% | 15,856 |
| May 23, 2025 | 529.15 | 535.99 | 527.27 | 535.40 | 535.40 | -1.08% | 26,281 |
| May 22, 2025 | 540.24 | 547.02 | 538.42 | 541.25 | 541.25 | 1.38% | 4,496 |
| May 21, 2025 | 540.45 | 549.90 | 533.35 | 533.87 | 533.87 | -2.67% | 7,289 |
| May 20, 2025 | 529.48 | 567.50 | 529.45 | 548.50 | 548.50 | 1.25% | 15,420 |
| May 19, 2025 | 532.35 | 541.84 | 529.41 | 541.71 | 541.71 | -0.80% | 4,208 |
| May 16, 2025 | 555.34 | 555.34 | 541.00 | 546.05 | 546.05 | -0.66% | 11,733 |