ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
585.55
+7.73 (1.34%)
Sep 29, 2025, 3:59 PM EDT
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 587.43 | 591.24 | 584.70 | 587.23 | - | 1.63% | 263 |
| Sep 26, 2025 | 572.62 | 580.44 | 572.62 | 577.82 | 577.82 | -0.77% | 3,864 |
| Sep 25, 2025 | 577.60 | 583.99 | 570.72 | 582.32 | 582.32 | -1.02% | 5,636 |
| Sep 24, 2025 | 586.38 | 592.70 | 583.26 | 588.30 | 588.30 | 0.29% | 3,369 |
| Sep 23, 2025 | 575.90 | 596.47 | 575.90 | 586.62 | 586.62 | -1.41% | 9,229 |
| Sep 22, 2025 | 586.94 | 596.49 | 586.94 | 595.01 | 595.01 | 2.55% | 12,772 |
| Sep 19, 2025 | 576.27 | 581.98 | 574.88 | 580.23 | 580.23 | -1.20% | 19,958 |
| Sep 18, 2025 | 586.59 | 593.02 | 579.33 | 587.26 | 587.26 | 7.36% | 5,364 |
| Sep 17, 2025 | 542.41 | 549.05 | 534.61 | 546.99 | 546.99 | 0.84% | 2,833 |
| Sep 16, 2025 | 543.45 | 544.55 | 538.65 | 542.41 | 542.41 | 2.23% | 4,541 |
| Sep 15, 2025 | 517.99 | 530.64 | 516.04 | 530.60 | 530.60 | 6.28% | 13,795 |
| Sep 12, 2025 | 494.29 | 501.99 | 494.29 | 499.24 | 499.24 | -0.30% | 8,571 |
| Sep 11, 2025 | 490.67 | 505.69 | 490.67 | 500.74 | 500.74 | 1.76% | 5,837 |
| Sep 10, 2025 | 491.75 | 503.47 | 490.95 | 492.06 | 492.06 | -0.74% | 4,132 |
| Sep 9, 2025 | 495.47 | 499.23 | 493.26 | 495.72 | 495.72 | -0.12% | 6,523 |
| Sep 8, 2025 | 490.04 | 499.19 | 490.04 | 496.32 | 496.32 | 1.46% | 6,540 |
| Sep 5, 2025 | 482.76 | 492.53 | 482.76 | 489.19 | 489.19 | 2.21% | 4,330 |
| Sep 4, 2025 | 468.36 | 478.63 | 468.36 | 478.63 | 478.63 | 1.91% | 4,273 |
| Sep 3, 2025 | 474.82 | 474.82 | 466.01 | 469.66 | 469.66 | -0.64% | 6,195 |
| Sep 2, 2025 | 463.86 | 472.70 | 463.86 | 472.70 | 472.70 | -1.52% | 8,766 |
| Aug 29, 2025 | 489.39 | 489.39 | 478.21 | 480.00 | 480.00 | -4.03% | 10,355 |
| Aug 28, 2025 | 486.81 | 500.33 | 486.81 | 500.16 | 500.16 | 4.33% | 4,798 |
| Aug 27, 2025 | 476.03 | 480.17 | 471.05 | 479.41 | 479.41 | - | 3,475 |
| Aug 26, 2025 | 476.76 | 479.69 | 474.56 | 479.40 | 479.40 | 1.00% | 5,429 |
| Aug 25, 2025 | 479.41 | 481.15 | 473.27 | 474.66 | 474.66 | -0.75% | 11,145 |
| Aug 22, 2025 | 468.41 | 483.75 | 468.41 | 478.27 | 478.27 | 2.42% | 6,983 |
| Aug 21, 2025 | 467.57 | 471.39 | 465.31 | 466.99 | 466.99 | -1.87% | 6,543 |
| Aug 20, 2025 | 478.23 | 480.28 | 471.36 | 475.91 | 475.91 | -0.60% | 4,763 |
| Aug 19, 2025 | 481.76 | 487.46 | 478.05 | 478.78 | 478.78 | -0.36% | 4,878 |
| Aug 18, 2025 | 478.46 | 481.81 | 476.36 | 480.53 | 480.53 | -0.72% | 11,526 |
| Aug 15, 2025 | 489.65 | 489.65 | 483.64 | 484.00 | 484.00 | -3.20% | 4,384 |
| Aug 14, 2025 | 500.86 | 500.86 | 495.00 | 500.00 | 500.00 | -0.38% | 4,171 |
| Aug 13, 2025 | 501.53 | 504.43 | 498.70 | 501.90 | 501.90 | -0.20% | 3,079 |
| Aug 12, 2025 | 489.73 | 502.89 | 488.51 | 502.89 | 502.89 | 3.65% | 4,703 |
| Aug 11, 2025 | 489.44 | 491.82 | 485.08 | 485.17 | 485.17 | -1.21% | 7,282 |
| Aug 8, 2025 | 482.01 | 491.76 | 482.01 | 491.12 | 491.12 | 0.86% | 7,135 |
| Aug 7, 2025 | 478.19 | 490.43 | 478.19 | 486.91 | 486.91 | 2.55% | 13,046 |
| Aug 6, 2025 | 474.16 | 478.59 | 472.00 | 474.81 | 474.81 | -1.49% | 6,494 |
| Aug 5, 2025 | 481.67 | 484.98 | 477.55 | 482.01 | 482.01 | -0.73% | 4,049 |
| Aug 4, 2025 | 480.23 | 486.28 | 480.23 | 485.57 | 485.57 | 0.78% | 5,887 |
| Aug 1, 2025 | 479.47 | 485.00 | 474.81 | 481.81 | 481.81 | -0.47% | 5,954 |
| Jul 31, 2025 | 494.51 | 496.59 | 484.00 | 484.08 | 484.08 | -5.83% | 6,298 |
| Jul 30, 2025 | 514.75 | 516.64 | 507.12 | 514.05 | 514.05 | 0.34% | 4,530 |
| 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 |