ASM International NV (ASMIY)
OTCMKTS · Delayed Price · Currency is USD
861.58
-42.94 (-4.75%)
Oct 15, 2026, 3:59 PM EST
ASMIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 838.54 | 866.20 | 833.72 | 861.58 | 861.58 | -4.71% | 11,154 |
| Oct 14, 2026 | 912.92 | 931.24 | 904.16 | 904.17 | 904.17 | -2.94% | 9,233 |
| Oct 13, 2026 | 940.00 | 943.68 | 920.00 | 931.53 | 931.53 | -4.48% | 4,611 |
| Oct 12, 2026 | 994.21 | 994.21 | 975.19 | 975.19 | 975.19 | -1.77% | 4,412 |
| Oct 9, 2026 | 1,008.52 | 1,009.35 | 985.67 | 992.74 | 992.74 | 0.60% | 4,648 |
| Oct 8, 2026 | 994.44 | 1,016.27 | 979.48 | 986.80 | 986.80 | -2.05% | 30,255 |
| Oct 7, 2026 | 992.02 | 1,011.05 | 990.25 | 1,007.45 | 1,007.45 | -5.33% | 2,795 |
| Oct 6, 2026 | 1,074.13 | 1,075.09 | 1,059.44 | 1,064.19 | 1,064.19 | -0.02% | 5,412 |
| Oct 5, 2026 | 1,059.27 | 1,070.19 | 1,053.33 | 1,064.41 | 1,064.41 | -0.19% | 4,873 |
| Oct 2, 2026 | 1,064.98 | 1,078.15 | 1,043.99 | 1,066.41 | 1,066.41 | 4.81% | 3,562 |
| Oct 1, 2026 | 1,002.08 | 1,019.89 | 1,000.73 | 1,017.46 | 1,017.46 | 1.27% | 4,238 |
| Sep 30, 2026 | 1,014.23 | 1,016.13 | 1,002.91 | 1,004.67 | 1,004.67 | -0.38% | 4,361 |
| Sep 29, 2026 | 1,018.07 | 1,018.07 | 998.30 | 1,008.49 | 1,008.49 | 3.41% | 4,222 |
| Sep 28, 2026 | 980.44 | 986.72 | 961.25 | 975.22 | 975.22 | 0.34% | 6,004 |
| Sep 25, 2026 | 961.37 | 972.18 | 960.61 | 971.88 | 971.88 | 1.18% | 5,654 |
| Sep 24, 2026 | 940.94 | 964.04 | 937.46 | 960.54 | 960.54 | -1.27% | 6,090 |
| Sep 23, 2026 | 979.42 | 981.64 | 959.58 | 972.87 | 972.87 | -2.33% | 4,574 |
| Sep 22, 2026 | 965.50 | 997.03 | 965.50 | 996.07 | 996.07 | 4.70% | 4,133 |
| Sep 21, 2026 | 951.90 | 957.62 | 946.18 | 951.39 | 951.39 | 1.47% | 4,899 |
| Sep 18, 2026 | 920.64 | 938.94 | 917.30 | 937.62 | 937.62 | 3.21% | 3,826 |
| Sep 17, 2026 | 910.22 | 914.58 | 905.30 | 908.50 | 908.50 | 2.84% | 7,950 |
| Sep 16, 2026 | 894.00 | 897.65 | 873.31 | 883.45 | 883.45 | 1.77% | 5,681 |
| Sep 15, 2026 | 885.82 | 885.82 | 861.57 | 868.08 | 868.08 | -0.60% | 12,455 |
| Sep 14, 2026 | 867.55 | 884.00 | 863.19 | 873.31 | 873.31 | -8.98% | 8,896 |
| Sep 11, 2026 | 967.78 | 968.35 | 953.92 | 959.51 | 959.51 | 1.24% | 5,208 |
| Sep 10, 2026 | 950.23 | 955.65 | 941.53 | 947.76 | 947.76 | -2.66% | 7,572 |
| Sep 9, 2026 | 961.67 | 979.76 | 961.67 | 973.66 | 973.66 | 0.24% | 2,790 |
| Sep 8, 2026 | 978.85 | 984.36 | 965.00 | 971.37 | 971.37 | 1.29% | 4,044 |
| Sep 4, 2026 | 933.26 | 962.89 | 933.04 | 958.96 | 958.96 | 6.48% | 3,457 |
| 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 |