ASMPT Limited (ASMVY)
OTCMKTS
· Delayed Price · Currency is USD
20.63
+0.74 (3.71%)
May 2, 2025, 3:47 PM EDT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 20.64 | 20.70 | 20.57 | 20.63 | 20.63 | 3.71% | 7,388 |
| May 1, 2025 | 19.59 | 20.83 | 19.59 | 19.89 | 19.89 | 0.81% | 14,282 |
| Apr 30, 2025 | 19.64 | 20.06 | 19.53 | 19.73 | 19.73 | -1.35% | 6,836 |
| Apr 29, 2025 | 19.64 | 20.03 | 19.53 | 20.00 | 20.00 | 0.06% | 12,308 |
| Apr 28, 2025 | 20.15 | 20.51 | 19.52 | 19.99 | 19.99 | 3.65% | 5,768 |
| Apr 25, 2025 | 19.25 | 19.54 | 19.12 | 19.29 | 19.29 | -0.62% | 4,549 |
| Apr 24, 2025 | 19.33 | 19.46 | 19.00 | 19.41 | 19.41 | 1.76% | 19,587 |
| Apr 23, 2025 | 19.29 | 19.31 | 18.72 | 19.07 | 19.07 | 0.63% | 14,185 |
| Apr 22, 2025 | 19.20 | 19.20 | 18.50 | 18.95 | 18.95 | 3.21% | 64,315 |
| Apr 21, 2025 | 18.28 | 18.39 | 17.69 | 18.36 | 18.36 | -0.60% | 73,327 |
| Apr 17, 2025 | 18.69 | 18.74 | 18.47 | 18.47 | 18.47 | -2.33% | 36,213 |
| Apr 16, 2025 | 19.10 | 19.10 | 18.75 | 18.91 | 18.91 | -1.82% | 4,885 |
| Apr 15, 2025 | 19.38 | 19.87 | 19.25 | 19.26 | 19.26 | -2.73% | 10,081 |
| Apr 14, 2025 | 19.75 | 19.87 | 19.62 | 19.80 | 19.80 | 2.43% | 20,515 |
| Apr 11, 2025 | 19.14 | 19.46 | 18.99 | 19.33 | 19.33 | 6.57% | 18,747 |
| Apr 10, 2025 | 18.22 | 18.45 | 17.73 | 18.14 | 18.14 | -4.63% | 25,386 |
| Apr 9, 2025 | 18.13 | 19.91 | 17.30 | 19.02 | 19.02 | 9.94% | 20,091 |
| Apr 8, 2025 | 18.00 | 18.02 | 17.30 | 17.30 | 17.30 | 2.43% | 32,478 |
| Apr 7, 2025 | 18.00 | 18.00 | 16.87 | 16.89 | 16.89 | -13.78% | 30,166 |
| Apr 4, 2025 | 20.00 | 20.05 | 19.59 | 19.59 | 19.59 | -3.73% | 18,676 |
| Apr 3, 2025 | 20.20 | 20.61 | 20.20 | 20.35 | 20.35 | -4.15% | 11,500 |
| Apr 2, 2025 | 21.33 | 21.51 | 21.15 | 21.23 | 21.23 | -1.60% | 12,055 |
| Apr 1, 2025 | 21.48 | 21.58 | 21.43 | 21.58 | 21.58 | 3.28% | 4,330 |
| Mar 31, 2025 | 20.93 | 21.03 | 20.87 | 20.89 | 20.89 | -3.87% | 3,505 |
| Mar 28, 2025 | 21.85 | 21.85 | 21.67 | 21.73 | 21.73 | -3.53% | 4,792 |
| Mar 27, 2025 | 22.47 | 22.57 | 22.47 | 22.53 | 22.53 | 1.33% | 12,774 |
| Mar 26, 2025 | 22.22 | 22.35 | 22.21 | 22.23 | 22.23 | -0.98% | 15,307 |
| Mar 25, 2025 | 22.09 | 22.53 | 22.09 | 22.45 | 22.45 | -1.54% | 3,988 |
| Mar 24, 2025 | 23.88 | 23.88 | 22.79 | 22.80 | 22.80 | 0.13% | 8,005 |
| Mar 21, 2025 | 22.75 | 22.85 | 22.69 | 22.77 | 22.77 | -1.43% | 3,520 |
| Mar 20, 2025 | 23.07 | 23.13 | 23.07 | 23.10 | 23.10 | -0.02% | 5,244 |
| Mar 19, 2025 | 23.13 | 23.17 | 23.06 | 23.11 | 23.11 | 0.81% | 55,005 |
| Mar 18, 2025 | 22.93 | 23.03 | 22.90 | 22.92 | 22.92 | -1.50% | 117,793 |
| Mar 17, 2025 | 22.89 | 23.32 | 22.75 | 23.27 | 23.27 | 4.35% | 128,740 |
| Mar 14, 2025 | 22.17 | 22.30 | 22.13 | 22.30 | 22.30 | 2.86% | 13,605 |
| Mar 13, 2025 | 21.57 | 21.72 | 21.57 | 21.68 | 21.68 | -0.58% | 3,356 |
| Mar 12, 2025 | 21.77 | 21.84 | 21.77 | 21.81 | 21.81 | -2.17% | 8,323 |
| Mar 11, 2025 | 21.76 | 22.38 | 21.71 | 22.29 | 22.29 | -0.31% | 7,710 |
| Mar 10, 2025 | 22.57 | 22.58 | 22.26 | 22.36 | 22.36 | -0.25% | 5,136 |
| Mar 7, 2025 | 22.35 | 22.42 | 22.24 | 22.42 | 22.42 | 0.34% | 3,160 |
| Mar 6, 2025 | 22.40 | 22.43 | 22.30 | 22.34 | 22.34 | -3.71% | 11,084 |
| Mar 5, 2025 | 22.91 | 23.20 | 22.91 | 23.20 | 23.20 | 4.56% | 4,752 |
| Mar 4, 2025 | 22.04 | 22.37 | 21.99 | 22.19 | 22.19 | 1.28% | 13,730 |
| Mar 3, 2025 | 22.34 | 22.41 | 21.91 | 21.91 | 21.91 | -6.53% | 14,154 |
| Feb 28, 2025 | 23.61 | 23.68 | 23.37 | 23.44 | 23.44 | -5.37% | 5,629 |
| Feb 27, 2025 | 24.84 | 24.94 | 24.76 | 24.77 | 24.77 | 1.06% | 7,445 |
| Feb 26, 2025 | 25.00 | 25.01 | 24.21 | 24.51 | 24.51 | -15.51% | 8,950 |
| Feb 25, 2025 | 29.69 | 29.69 | 29.01 | 29.01 | 29.01 | 0.40% | 2,370 |
| Feb 24, 2025 | 28.97 | 29.05 | 28.90 | 28.90 | 28.90 | -2.38% | 3,331 |
| Feb 21, 2025 | 29.71 | 29.80 | 29.58 | 29.60 | 29.60 | 7.44% | 6,994 |