ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
958.63
+58.04 (6.44%)
Sep 4, 2026, 3:53 PM EST
ASMIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 943.39 | 958.18 | 943.39 | 958.18 | - | 6.39% | 107 |
| Sep 3, 2026 | 895.25 | 904.00 | 886.73 | 900.59 | 900.59 | -2.56% | 13,623 |
| Sep 2, 2026 | 929.74 | 936.28 | 919.61 | 924.25 | 924.25 | 2.03% | 25,843 |
| Sep 1, 2026 | 924.19 | 925.85 | 903.68 | 905.90 | 905.90 | -3.38% | 3,862 |
| Aug 31, 2026 | 952.30 | 953.79 | 931.98 | 937.63 | 937.63 | -0.79% | 8,738 |
| Aug 28, 2026 | 968.39 | 969.32 | 944.92 | 945.06 | 945.06 | -2.36% | 4,351 |
| Aug 27, 2026 | 965.81 | 967.88 | 952.13 | 967.86 | 967.86 | 0.88% | 4,868 |
| Aug 26, 2026 | 959.75 | 964.02 | 949.03 | 959.40 | 959.40 | -0.61% | 2,155 |
| Aug 25, 2026 | 967.80 | 972.71 | 958.79 | 965.30 | 965.30 | 0.45% | 3,443 |
| Aug 24, 2026 | 979.15 | 979.15 | 954.96 | 960.96 | 960.96 | -0.86% | 7,265 |
| Aug 21, 2026 | 976.73 | 977.74 | 962.55 | 969.26 | 969.26 | 0.87% | 4,725 |
| Aug 20, 2026 | 955.42 | 970.00 | 950.00 | 960.92 | 960.92 | 0.35% | 6,020 |
| Aug 19, 2026 | 974.12 | 974.99 | 951.65 | 957.55 | 957.55 | -2.20% | 27,938 |
| Aug 18, 2026 | 994.32 | 996.51 | 974.71 | 979.11 | 979.11 | -5.45% | 3,783 |
| Aug 17, 2026 | 1,051.03 | 1,055.52 | 1,035.54 | 1,035.54 | 1,035.54 | -0.27% | 11,816 |
| 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 |