ASMPT Limited (ASMVY)
OTCMKTS · Delayed Price · Currency is USD
29.63
+0.20 (0.66%)
Sep 19, 2025, 3:45 PM EDT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.67 | 29.73 | 29.63 | 29.63 | 29.63 | 0.65% | 1,255 |
| Sep 18, 2025 | 29.41 | 29.49 | 29.35 | 29.44 | 29.44 | 6.87% | 3,291 |
| Sep 17, 2025 | 27.50 | 27.56 | 27.45 | 27.54 | 27.54 | -0.24% | 2,837 |
| Sep 16, 2025 | 27.54 | 27.63 | 27.54 | 27.61 | 27.61 | 2.15% | 4,102 |
| Sep 15, 2025 | 27.11 | 27.11 | 27.03 | 27.03 | 27.03 | -0.84% | 15,065 |
| Sep 12, 2025 | 27.27 | 27.27 | 26.75 | 27.26 | 27.26 | -0.89% | 11,098 |
| Sep 11, 2025 | 27.54 | 27.68 | 27.41 | 27.51 | 27.51 | 3.77% | 7,864 |
| Sep 10, 2025 | 26.45 | 26.55 | 26.45 | 26.51 | 26.51 | 0.86% | 3,041 |
| Sep 9, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.02% | 13,974 |
| Sep 8, 2025 | 26.31 | 26.31 | 26.27 | 26.28 | 26.28 | 1.04% | 1,747 |
| Sep 5, 2025 | 26.14 | 26.16 | 25.17 | 26.01 | 26.01 | 1.07% | 8,547 |
| Sep 4, 2025 | 25.66 | 25.80 | 25.66 | 25.73 | 25.73 | -0.89% | 9,858 |
| Sep 3, 2025 | 25.92 | 26.03 | 25.92 | 25.96 | 25.96 | -1.63% | 5,191 |
| Sep 2, 2025 | 25.97 | 26.39 | 25.96 | 26.39 | 26.39 | -1.09% | 8,398 |
| Aug 29, 2025 | 26.66 | 26.71 | 26.66 | 26.68 | 26.68 | -4.85% | 1,785 |
| Aug 28, 2025 | 28.24 | 28.32 | 27.93 | 28.04 | 28.04 | 4.55% | 3,062 |
| Aug 27, 2025 | 26.87 | 27.14 | 25.21 | 26.82 | 26.82 | -4.21% | 2,635 |
| Aug 26, 2025 | 28.01 | 28.04 | 27.99 | 28.00 | 28.00 | -2.62% | 4,965 |
| Aug 25, 2025 | 27.91 | 28.75 | 27.91 | 28.75 | 28.75 | 6.05% | 5,441 |
| Aug 22, 2025 | 27.10 | 27.25 | 27.07 | 27.11 | 27.11 | 6.86% | 4,357 |
| Aug 21, 2025 | 25.83 | 26.35 | 25.37 | 25.37 | 25.37 | -2.53% | 4,208 |
| Aug 20, 2025 | 26.55 | 26.55 | 25.97 | 26.03 | 26.03 | 2.07% | 1,639 |
| Aug 19, 2025 | 25.55 | 25.58 | 25.50 | 25.50 | 25.50 | -5.08% | 2,471 |
| Aug 18, 2025 | 26.86 | 26.92 | 26.82 | 26.87 | 26.87 | -1.96% | 2,043 |
| Aug 15, 2025 | 27.38 | 27.41 | 27.38 | 27.40 | 27.40 | 3.36% | 1,320 |
| Aug 14, 2025 | 26.56 | 26.62 | 26.51 | 26.51 | 26.51 | -3.60% | 5,255 |
| Aug 13, 2025 | 27.48 | 27.50 | 27.46 | 27.50 | 27.50 | 1.59% | 1,601 |
| Aug 12, 2025 | 26.85 | 27.07 | 26.85 | 27.07 | 27.07 | 0.97% | 1,776 |
| Aug 11, 2025 | 26.83 | 26.89 | 26.81 | 26.81 | 26.71 | 1.48% | 2,393 |
| Aug 8, 2025 | 26.40 | 26.45 | 26.39 | 26.42 | 26.32 | -0.34% | 3,368 |
| Aug 7, 2025 | 26.40 | 26.51 | 26.40 | 26.51 | 26.41 | 2.75% | 1,713 |
| Aug 6, 2025 | 25.75 | 25.80 | 25.75 | 25.80 | 25.71 | -0.15% | 1,221 |
| Aug 5, 2025 | 25.79 | 25.84 | 25.77 | 25.84 | 25.75 | -0.12% | 9,013 |
| Aug 4, 2025 | 25.50 | 25.91 | 25.50 | 25.87 | 25.78 | 4.74% | 5,795 |
| Aug 1, 2025 | 23.83 | 24.96 | 23.83 | 24.70 | 24.61 | -2.56% | 7,942 |
| Jul 31, 2025 | 24.57 | 25.45 | 24.57 | 25.35 | 25.26 | -0.16% | 8,626 |
| Jul 30, 2025 | 25.86 | 25.86 | 25.39 | 25.39 | 25.30 | -3.53% | 7,213 |
| Jul 29, 2025 | 25.86 | 26.46 | 25.86 | 26.32 | 26.22 | 0.27% | 6,187 |
| Jul 28, 2025 | 25.28 | 26.84 | 25.28 | 26.25 | 26.15 | -2.56% | 8,113 |
| Jul 25, 2025 | 26.79 | 26.95 | 26.79 | 26.94 | 26.84 | 1.43% | 5,474 |
| Jul 24, 2025 | 26.61 | 26.69 | 26.03 | 26.56 | 26.46 | 9.93% | 6,874 |
| Jul 23, 2025 | 24.05 | 24.16 | 24.05 | 24.16 | 24.07 | 4.95% | 5,226 |
| Jul 22, 2025 | 23.36 | 23.44 | 23.00 | 23.02 | 22.94 | -4.36% | 6,303 |
| Jul 21, 2025 | 24.16 | 24.27 | 24.07 | 24.07 | 23.98 | 0.84% | 7,576 |
| Jul 18, 2025 | 24.22 | 24.37 | 23.87 | 23.87 | 23.78 | -1.45% | 4,899 |
| Jul 17, 2025 | 23.87 | 24.36 | 23.87 | 24.22 | 24.13 | 3.50% | 160,491 |
| Jul 16, 2025 | 23.30 | 23.45 | 23.29 | 23.40 | 23.31 | -0.89% | 4,459 |
| Jul 15, 2025 | 23.52 | 23.63 | 23.52 | 23.61 | 23.52 | 1.72% | 3,321 |
| Jul 14, 2025 | 23.14 | 23.21 | 23.14 | 23.21 | 23.13 | -0.58% | 3,427 |
| Jul 11, 2025 | 23.18 | 23.35 | 23.01 | 23.35 | 23.26 | 3.76% | 2,158 |