Skip to main content
ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
588.40
-6.50 (-1.09%)
Feb 21, 2025, 3:00 PM EST

ASM International NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025591.83601.84583.97588.40588.40-1.14%2,403
Feb 20, 2025595.58602.48588.77595.21595.21-0.01%2,851
Feb 19, 2025586.03598.80586.03595.25595.250.01%2,505
Feb 18, 2025599.87604.33593.41595.20595.20-0.87%3,633
Feb 14, 2025603.87608.34597.33600.44600.440.21%2,799
Feb 13, 2025595.12603.65591.89599.18599.181.24%3,106
Feb 12, 2025580.11595.82577.86591.85591.850.02%2,626
Feb 11, 2025585.86594.48585.86591.72591.721.54%2,083
Feb 10, 2025577.59586.09575.84582.74582.743.40%6,445
Feb 7, 2025566.87574.86556.35563.56563.56-1.66%2,106
Feb 6, 2025570.66579.75570.66573.05573.05-0.29%2,484
Feb 5, 2025566.56578.40563.66574.70574.701.10%9,146
Feb 4, 2025576.50579.35566.45568.44568.44-1.71%6,687
Feb 3, 2025562.39580.51562.39578.33578.330.74%2,704
Jan 31, 2025586.39596.18573.22574.07574.07-0.24%5,237
Jan 30, 2025571.88576.21568.84575.43575.433.90%2,347
Jan 29, 2025566.62567.72546.16553.84553.842.45%3,973
Jan 28, 2025547.92547.93535.00540.61540.61-3.96%2,942
Jan 27, 2025561.53574.03556.00562.90562.90-11.34%5,974
Jan 24, 2025640.70642.15632.15634.89634.89-0.69%2,208
Jan 23, 2025634.70639.27630.86639.27639.27-1.93%104,366
Jan 22, 2025656.89660.67650.31651.83651.831.27%6,583
Jan 21, 2025640.33646.77634.50643.66643.660.48%11,125
Jan 17, 2025645.75645.75637.71640.60640.60-0.06%8,284
Jan 16, 2025642.98644.74635.26641.00641.003.59%11,395
Jan 15, 2025624.83630.01613.51618.76618.761.72%4,041
Jan 14, 2025607.75614.39604.60608.29608.290.84%3,311
Jan 13, 2025593.31603.25591.54603.25603.25-1.15%5,536
Jan 10, 2025610.32616.86603.92610.29610.29-0.46%6,245
Jan 8, 2025618.52620.52605.83613.08613.08-1.11%2,761
Jan 7, 2025647.83647.83616.43619.94619.940.15%3,903
Jan 6, 2025612.67630.02607.77619.00619.005.72%4,391
Jan 3, 2025579.34588.91573.96585.50585.501.04%3,118
Jan 2, 2025580.42585.75573.07579.50579.501.82%2,781
Dec 31, 2024564.23588.09564.23569.15569.15-1.95%2,330
Dec 30, 2024581.10584.55572.80580.45580.45-1.89%5,670
Dec 27, 2024601.99601.99586.47591.65591.65-1.72%5,558
Dec 26, 2024586.35602.00586.35602.00602.000.21%1,927
Dec 24, 2024580.60600.75577.85600.75600.751.54%10,167
Dec 23, 2024582.55591.99575.19591.66591.661.42%11,839
Dec 20, 2024578.90592.80574.87583.36583.361.19%5,986
Dec 19, 2024583.23584.91570.46576.48576.48-0.43%4,306
Dec 18, 2024587.93606.32576.66578.98578.980.06%2,990
Dec 17, 2024580.03583.99575.03578.62578.621.19%4,109
Dec 16, 2024564.37572.42559.00571.84571.843.44%5,986
Dec 13, 2024551.06554.75548.96552.84552.841.50%3,345
Dec 12, 2024550.64554.32544.57544.67544.67-1.60%4,424
Dec 11, 2024546.94557.23546.94553.55553.551.06%2,374
Dec 10, 2024553.26553.26544.60547.74547.740.03%3,385
Dec 9, 2024550.40556.78546.94547.58547.580.28%2,755
Dec 6, 2024540.49547.74538.21546.06546.062.23%3,395
Dec 5, 2024537.53540.32528.46534.13534.13-0.73%4,057
Dec 4, 2024540.07544.22537.68538.04538.040.01%3,811
Dec 3, 2024525.57540.52525.57538.00538.00-0.46%3,293
Dec 2, 2024525.49543.04525.49540.47540.470.11%3,995
Nov 29, 2024525.89539.87519.35539.87539.872.65%2,051
Nov 27, 2024522.61526.59517.65525.93525.93-0.20%3,009
Nov 26, 2024531.91534.35523.42527.00527.00-1.87%4,939
Nov 25, 2024539.40540.73533.41537.05537.051.50%3,640
Nov 22, 2024524.40529.94524.18529.13529.131.33%3,397
Nov 21, 2024517.84524.55514.27522.19522.190.25%4,243
Nov 20, 2024519.05523.27510.81520.87520.87-0.06%3,124
Nov 19, 2024520.90526.60518.19521.16521.16-0.72%4,241
Nov 18, 2024517.02527.41514.91524.95524.95-1.37%6,031
Nov 15, 2024538.63542.13530.08532.23532.23-4.36%9,588
Nov 14, 2024554.42563.02550.43556.52556.521.77%25,572
Nov 13, 2024555.14555.14539.18546.85546.85-1.97%4,365
Nov 12, 2024555.85558.67551.52557.86557.860.87%3,878
Nov 11, 2024551.83556.45543.27553.07553.071.03%6,093
Nov 8, 2024543.79550.34542.72547.42547.42-1.40%31,815
Nov 7, 2024559.18559.50548.10555.20555.203.07%121,032
Nov 6, 2024547.72550.13532.08538.68538.68-3.06%146,757
Nov 5, 2024554.24564.15549.01555.67555.670.61%81,068
Nov 4, 2024550.10556.31545.03552.30552.30-1.45%2,960
Nov 1, 2024559.83566.77557.59560.43560.430.32%1,907
Oct 31, 2024561.37561.37546.55558.67558.67-5.57%5,220
Oct 30, 2024583.71596.08581.00591.63591.63-0.39%3,603
Oct 29, 2024554.81601.00549.85593.97593.976.16%4,603
Oct 28, 2024556.69562.33554.78559.50559.50-0.60%3,349
Oct 25, 2024548.74567.74548.74562.86562.860.10%4,324
Oct 24, 2024562.85564.83557.57562.31562.311.89%2,745
Oct 23, 2024557.01559.42545.69551.86551.86-1.72%2,797
Oct 22, 2024563.02565.11558.44561.50561.500.52%2,528
Oct 21, 2024561.51567.58554.59558.62558.62-0.87%3,707
Oct 18, 2024563.01565.99559.39563.52563.521.81%16,315
Oct 17, 2024552.74566.36551.98553.49553.490.52%5,251
Oct 16, 2024558.09559.88539.42550.63550.63-1.53%5,908
Oct 15, 2024644.55648.00550.18559.20559.20-13.70%4,608
Oct 14, 2024632.54649.97632.54647.98647.982.85%5,476
Oct 11, 2024624.24633.57620.65630.00630.000.64%2,375
Oct 10, 2024616.20628.79607.44626.00626.00-4.42%2,108
Oct 9, 2024648.03655.24642.65654.97654.971.61%2,005
Oct 8, 2024638.13645.00635.30644.62644.622.80%2,849
Oct 7, 2024629.57638.51625.71627.07627.07-3.73%3,445
Oct 4, 2024652.16656.28642.28651.36651.36-0.25%3,336
Oct 3, 2024642.68654.48642.58653.00653.000.07%2,653
Oct 2, 2024641.89656.96639.00652.57652.571.39%1,860
Oct 1, 2024661.48662.87639.00643.64643.64-1.79%1,880
Sep 30, 2024655.61660.93652.42655.40655.40-0.24%2,501
Sep 27, 2024657.02657.02647.14657.00657.000.54%3,196