ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
1,038.32
-6.42 (-0.61%)
At close: Aug 14, 2026
ASMIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,039.50 | 1,055.56 | 1,032.18 | 1,038.32 | 1,038.32 | -0.61% | 4,598 |
| Aug 13, 2026 | 1,031.03 | 1,051.99 | 1,029.81 | 1,044.74 | 1,044.74 | 1.20% | 5,891 |
| Aug 12, 2026 | 1,048.28 | 1,051.96 | 1,031.87 | 1,032.32 | 1,032.32 | 1.49% | 15,295 |
| Aug 11, 2026 | 1,023.99 | 1,034.04 | 1,008.76 | 1,017.14 | 1,017.14 | 3.06% | 5,072 |
| Aug 10, 2026 | 1,020.25 | 1,020.25 | 986.12 | 986.94 | 986.94 | -0.15% | 5,802 |
| Aug 7, 2026 | 1,005.00 | 1,013.96 | 983.50 | 988.40 | 988.40 | 3.82% | 7,165 |
| Aug 6, 2026 | 940.61 | 962.38 | 931.87 | 952.06 | 952.06 | 0.94% | 6,686 |
| Aug 5, 2026 | 945.87 | 959.16 | 936.51 | 943.24 | 943.24 | -0.07% | 71,475 |
| Aug 4, 2026 | 938.98 | 945.69 | 930.58 | 943.92 | 943.92 | 3.50% | 34,270 |
| Aug 3, 2026 | 886.08 | 920.54 | 882.06 | 912.00 | 912.00 | -1.08% | 120,353 |
| Jul 31, 2026 | 936.76 | 956.32 | 919.11 | 921.93 | 921.93 | 0.77% | 48,568 |
| Jul 30, 2026 | 908.65 | 922.48 | 887.09 | 914.88 | 914.88 | 12.25% | 40,630 |
| Jul 29, 2026 | 821.08 | 847.66 | 809.46 | 815.01 | 815.01 | -3.58% | 9,200 |
| Jul 28, 2026 | 844.56 | 877.72 | 838.07 | 845.30 | 845.30 | -8.04% | 8,072 |
| Jul 27, 2026 | 963.11 | 963.11 | 895.79 | 919.19 | 919.19 | -5.19% | 8,842 |
| Jul 24, 2026 | 991.47 | 992.64 | 962.80 | 969.53 | 969.53 | -2.37% | 7,042 |
| Jul 23, 2026 | 989.93 | 1,006.32 | 986.92 | 993.05 | 993.05 | -2.85% | 6,882 |
| Jul 22, 2026 | 1,012.57 | 1,023.53 | 1,010.35 | 1,022.23 | 1,022.23 | -0.65% | 5,656 |
| Jul 21, 2026 | 1,004.37 | 1,034.00 | 1,003.68 | 1,028.90 | 1,028.90 | 6.02% | 6,198 |
| Jul 20, 2026 | 992.92 | 995.76 | 966.97 | 970.50 | 970.50 | -2.40% | 5,754 |
| Jul 17, 2026 | 973.89 | 1,011.62 | 956.58 | 994.41 | 994.41 | -2.44% | 8,194 |
| Jul 16, 2026 | 1,023.62 | 1,040.69 | 1,015.81 | 1,019.27 | 1,019.27 | -4.28% | 14,881 |
| Jul 15, 2026 | 1,084.76 | 1,084.76 | 1,035.18 | 1,064.79 | 1,064.79 | 1.94% | 9,705 |
| Jul 14, 2026 | 1,055.40 | 1,068.10 | 1,020.75 | 1,044.53 | 1,044.53 | 4.62% | 22,408 |
| Jul 13, 2026 | 1,023.85 | 1,024.51 | 993.97 | 998.41 | 998.41 | -3.42% | 92,412 |
| Jul 10, 2026 | 1,040.15 | 1,048.47 | 1,032.23 | 1,033.80 | 1,033.80 | -0.99% | 56,313 |
| Jul 9, 2026 | 1,058.65 | 1,069.98 | 1,037.87 | 1,044.12 | 1,044.12 | 2.19% | 66,759 |
| Jul 8, 2026 | 1,011.47 | 1,032.78 | 1,003.74 | 1,021.73 | 1,021.73 | -0.98% | 49,267 |
| Jul 7, 2026 | 1,025.08 | 1,038.32 | 1,015.33 | 1,031.88 | 1,031.88 | -5.59% | 7,211 |
| Jul 6, 2026 | 1,079.23 | 1,105.80 | 1,074.25 | 1,093.00 | 1,093.00 | 4.08% | 8,060 |
| Jul 2, 2026 | 1,105.91 | 1,115.29 | 1,037.64 | 1,050.20 | 1,050.20 | -6.07% | 12,911 |
| Jul 1, 2026 | 1,145.05 | 1,154.63 | 1,112.95 | 1,118.11 | 1,118.11 | -2.68% | 14,587 |
| Jun 30, 2026 | 1,136.83 | 1,160.52 | 1,136.83 | 1,148.86 | 1,148.86 | 1.61% | 5,974 |
| Jun 29, 2026 | 1,086.67 | 1,130.62 | 1,060.71 | 1,130.62 | 1,130.62 | 4.33% | 5,741 |
| Jun 26, 2026 | 1,079.68 | 1,105.83 | 1,073.70 | 1,083.65 | 1,083.65 | -5.53% | 5,751 |
| Jun 25, 2026 | 1,160.42 | 1,160.42 | 1,109.47 | 1,147.11 | 1,147.11 | 4.23% | 10,401 |
| Jun 24, 2026 | 1,098.08 | 1,108.83 | 1,083.52 | 1,100.51 | 1,100.51 | -2.67% | 4,697 |
| Jun 23, 2026 | 1,138.76 | 1,146.96 | 1,123.50 | 1,130.66 | 1,130.66 | -9.07% | 9,487 |
| Jun 22, 2026 | 1,245.63 | 1,248.72 | 1,228.05 | 1,243.50 | 1,243.50 | 0.58% | 7,489 |
| Jun 18, 2026 | 1,215.85 | 1,237.09 | 1,208.08 | 1,236.34 | 1,236.34 | 4.50% | 6,831 |
| Jun 17, 2026 | 1,182.07 | 1,216.60 | 1,177.90 | 1,183.12 | 1,183.12 | 3.86% | 12,948 |
| Jun 16, 2026 | 1,146.33 | 1,162.80 | 1,130.38 | 1,139.20 | 1,139.20 | -4.29% | 5,583 |
| Jun 15, 2026 | 1,187.18 | 1,199.85 | 1,177.91 | 1,190.24 | 1,190.24 | 2.23% | 4,603 |
| Jun 12, 2026 | 1,128.62 | 1,177.35 | 1,127.34 | 1,164.26 | 1,164.26 | -0.14% | 5,244 |
| Jun 11, 2026 | 1,092.04 | 1,166.11 | 1,082.27 | 1,165.92 | 1,165.92 | 11.73% | 3,998 |
| Jun 10, 2026 | 1,029.59 | 1,065.32 | 1,029.59 | 1,043.47 | 1,043.47 | 0.26% | 6,718 |
| Jun 9, 2026 | 1,058.04 | 1,083.97 | 1,001.37 | 1,040.77 | 1,040.77 | 2.22% | 7,853 |
| Jun 8, 2026 | 1,015.79 | 1,037.73 | 1,013.89 | 1,018.16 | 1,018.16 | 3.91% | 4,162 |
| Jun 5, 2026 | 1,001.36 | 1,006.05 | 970.10 | 979.86 | 979.86 | -5.62% | 6,906 |
| Jun 4, 2026 | 1,003.28 | 1,043.36 | 1,002.18 | 1,038.18 | 1,038.18 | -0.37% | 7,307 |