ASM International NV (ASMIY)
OTCMKTS
· Delayed Price · Currency is USD
468.17
-6.49 (-1.37%)
Mar 28, 2025, 4:00 PM EST
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 470.35 | 474.01 | 461.49 | 468.17 | 468.17 | -1.37% | 4,667 |
| Mar 27, 2025 | 477.97 | 481.66 | 474.06 | 474.66 | 474.66 | -1.86% | 5,693 |
| Mar 26, 2025 | 486.46 | 491.61 | 480.66 | 483.65 | 483.65 | -1.68% | 3,411 |
| Mar 25, 2025 | 495.24 | 495.64 | 490.56 | 491.93 | 491.93 | -0.67% | 4,646 |
| Mar 24, 2025 | 492.79 | 497.70 | 491.11 | 495.23 | 495.23 | 2.57% | 4,190 |
| Mar 21, 2025 | 478.65 | 488.50 | 476.37 | 482.81 | 482.81 | -2.55% | 3,917 |
| Mar 20, 2025 | 492.07 | 498.36 | 490.34 | 495.46 | 495.46 | -1.75% | 2,891 |
| Mar 19, 2025 | 490.11 | 512.25 | 490.11 | 504.26 | 504.26 | 2.55% | 9,969 |
| Mar 18, 2025 | 494.30 | 497.36 | 486.34 | 491.71 | 491.71 | -2.00% | 4,310 |
| Mar 17, 2025 | 489.41 | 502.85 | 489.41 | 501.76 | 501.76 | 1.35% | 7,323 |
| Mar 14, 2025 | 484.19 | 495.08 | 481.46 | 495.08 | 495.08 | 4.39% | 6,217 |
| Mar 13, 2025 | 474.99 | 478.09 | 468.73 | 474.27 | 474.27 | -2.51% | 40,832 |
| Mar 12, 2025 | 479.51 | 490.94 | 475.96 | 486.48 | 486.48 | 3.37% | 10,923 |
| Mar 11, 2025 | 461.16 | 474.67 | 455.03 | 470.64 | 470.64 | 3.08% | 15,535 |
| Mar 10, 2025 | 464.21 | 465.24 | 446.01 | 456.59 | 456.59 | -8.34% | 5,651 |
| Mar 7, 2025 | 492.92 | 501.54 | 483.55 | 498.13 | 498.13 | 2.84% | 5,514 |
| Mar 6, 2025 | 491.04 | 499.61 | 480.65 | 484.36 | 484.36 | -8.06% | 9,013 |
| Mar 5, 2025 | 516.85 | 528.88 | 510.66 | 526.85 | 526.85 | 4.46% | 3,393 |
| Mar 4, 2025 | 500.99 | 515.75 | 490.76 | 504.37 | 504.37 | -2.49% | 8,060 |
| Mar 3, 2025 | 531.92 | 536.72 | 512.65 | 517.25 | 517.25 | -2.56% | 3,256 |
| Feb 28, 2025 | 532.67 | 536.42 | 521.17 | 530.86 | 530.86 | -0.01% | 4,267 |
| Feb 27, 2025 | 562.52 | 562.52 | 528.45 | 530.91 | 530.91 | -7.99% | 3,146 |
| Feb 26, 2025 | 575.37 | 585.15 | 571.34 | 577.00 | 577.00 | 1.58% | 2,578 |
| Feb 25, 2025 | 586.09 | 588.76 | 564.57 | 568.00 | 568.00 | -3.37% | 17,421 |
| Feb 24, 2025 | 598.32 | 600.98 | 584.14 | 587.78 | 587.78 | -0.11% | 4,147 |
| Feb 21, 2025 | 591.83 | 601.84 | 583.97 | 588.40 | 588.40 | -1.14% | 2,403 |
| Feb 20, 2025 | 595.58 | 602.48 | 588.77 | 595.21 | 595.21 | -0.01% | 2,851 |
| Feb 19, 2025 | 586.03 | 598.80 | 586.03 | 595.25 | 595.25 | 0.01% | 2,505 |
| Feb 18, 2025 | 599.87 | 604.33 | 593.41 | 595.20 | 595.20 | -0.87% | 3,633 |
| Feb 14, 2025 | 603.87 | 608.34 | 597.33 | 600.44 | 600.44 | 0.21% | 2,799 |
| Feb 13, 2025 | 595.12 | 603.65 | 591.89 | 599.18 | 599.18 | 1.24% | 3,106 |
| Feb 12, 2025 | 580.11 | 595.82 | 577.86 | 591.85 | 591.85 | 0.02% | 2,626 |
| Feb 11, 2025 | 585.86 | 594.48 | 585.86 | 591.72 | 591.72 | 1.54% | 2,083 |
| Feb 10, 2025 | 577.59 | 586.09 | 575.84 | 582.74 | 582.74 | 3.40% | 6,445 |
| Feb 7, 2025 | 566.87 | 574.86 | 556.35 | 563.56 | 563.56 | -1.66% | 2,106 |
| Feb 6, 2025 | 570.66 | 579.75 | 570.66 | 573.05 | 573.05 | -0.29% | 2,484 |
| Feb 5, 2025 | 566.56 | 578.40 | 563.66 | 574.70 | 574.70 | 1.10% | 9,146 |
| Feb 4, 2025 | 576.50 | 579.35 | 566.45 | 568.44 | 568.44 | -1.71% | 6,687 |
| Feb 3, 2025 | 562.39 | 580.51 | 562.39 | 578.33 | 578.33 | 0.74% | 2,704 |
| Jan 31, 2025 | 586.39 | 596.18 | 573.22 | 574.07 | 574.07 | -0.24% | 5,237 |
| Jan 30, 2025 | 571.88 | 576.21 | 568.84 | 575.43 | 575.43 | 3.90% | 2,347 |
| Jan 29, 2025 | 566.62 | 567.72 | 546.16 | 553.84 | 553.84 | 2.45% | 3,973 |
| Jan 28, 2025 | 547.92 | 547.93 | 535.00 | 540.61 | 540.61 | -3.96% | 2,942 |
| Jan 27, 2025 | 561.53 | 574.03 | 556.00 | 562.90 | 562.90 | -11.34% | 5,974 |
| Jan 24, 2025 | 640.70 | 642.15 | 632.15 | 634.89 | 634.89 | -0.69% | 2,208 |
| Jan 23, 2025 | 634.70 | 639.27 | 630.86 | 639.27 | 639.27 | -1.93% | 104,366 |
| Jan 22, 2025 | 656.89 | 660.67 | 650.31 | 651.83 | 651.83 | 1.27% | 6,583 |
| Jan 21, 2025 | 640.33 | 646.77 | 634.50 | 643.66 | 643.66 | 0.48% | 11,125 |
| Jan 17, 2025 | 645.75 | 645.75 | 637.71 | 640.60 | 640.60 | -0.06% | 8,284 |
| Jan 16, 2025 | 642.98 | 644.74 | 635.26 | 641.00 | 641.00 | 3.59% | 11,395 |