ASMPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	38.68	39.45	38.65	39.34	39.34	0.78%	40,789
Feb 9, 2026	38.60	39.06	38.60	39.04	39.04	0.53%	22,610
Feb 6, 2026	37.70	38.83	37.70	38.83	38.83	6.35%	22,315
Feb 5, 2026	36.74	37.70	36.45	36.51	36.51	-6.89%	35,586
Feb 4, 2026	39.68	39.68	39.06	39.21	39.21	-0.93%	38,628
Feb 3, 2026	39.86	39.88	39.35	39.58	39.58	1.91%	28,948
Feb 2, 2026	38.58	39.50	38.58	38.84	38.84	-3.38%	28,814
Jan 30, 2026	40.08	40.22	39.73	40.20	40.20	0.80%	73,865
Jan 29, 2026	38.49	40.11	38.49	39.88	39.88	-5.65%	17,879
Jan 28, 2026	41.89	42.27	41.78	42.27	42.27	2.75%	12,525
Jan 27, 2026	39.29	41.47	39.29	41.14	41.14	3.68%	10,047
Jan 26, 2026	39.28	39.73	39.28	39.68	39.68	-1.12%	13,351
Jan 23, 2026	39.70	40.13	39.26	40.13	40.13	-3.65%	16,335
Jan 22, 2026	41.84	41.85	41.62	41.65	41.65	5.67%	28,989
Jan 21, 2026	39.36	39.62	39.12	39.42	39.42	6.07%	24,961
Jan 20, 2026	36.09	37.57	36.09	37.16	37.16	-0.83%	15,517
Jan 16, 2026	37.48	37.48	37.31	37.47	37.47	1.96%	11,394
Jan 15, 2026	36.86	36.87	36.68	36.75	36.75	1.79%	5,876
Jan 14, 2026	35.82	36.21	35.82	36.11	36.11	0.94%	4,920
Jan 13, 2026	35.93	35.95	35.76	35.77	35.77	4.30%	3,686
Jan 12, 2026	33.30	34.56	33.30	34.30	34.30	-1.44%	3,410
Jan 9, 2026	35.03	35.05	34.76	34.80	34.80	1.09%	6,413
Jan 8, 2026	34.26	34.42	34.26	34.42	34.42	-0.77%	38,400
Jan 7, 2026	35.48	35.57	34.64	34.69	34.69	5.70%	8,724
Jan 6, 2026	32.66	32.82	32.66	32.82	32.82	2.91%	12,692
Jan 5, 2026	32.91	32.91	31.58	31.89	31.89	1.14%	24,444
Jan 2, 2026	31.36	31.53	31.14	31.53	31.53	5.93%	4,663
Dec 31, 2025	29.45	29.99	29.45	29.76	29.76	-0.14%	1,884
Dec 30, 2025	29.78	30.21	29.74	29.81	29.81	0.05%	4,977
Dec 29, 2025	30.21	30.21	29.70	29.79	29.79	-1.27%	2,791
Dec 26, 2025	30.14	30.21	30.14	30.17	30.17	0.16%	2,591
Dec 24, 2025	30.11	30.13	30.11	30.13	30.13	0.65%	1,076
Dec 23, 2025	30.02	30.02	29.81	29.93	29.93	0.07%	11,831
Dec 22, 2025	29.67	29.91	29.67	29.91	29.91	3.91%	5,499
Dec 19, 2025	28.73	28.85	28.68	28.79	28.79	-1.67%	5,345
Dec 18, 2025	30.22	30.22	29.19	29.28	29.28	1.49%	7,877
Dec 17, 2025	28.85	29.23	28.83	28.85	28.85	-0.02%	19,319
Dec 16, 2025	28.82	28.85	28.77	28.85	28.85	-0.16%	3,777
Dec 15, 2025	29.01	29.01	28.90	28.90	28.90	-4.26%	9,839
Dec 12, 2025	30.83	30.93	29.89	30.18	30.18	-1.28%	4,716
Dec 11, 2025	30.56	30.59	30.37	30.57	30.57	1.98%	7,712
Dec 10, 2025	30.00	30.06	29.75	29.98	29.98	-1.33%	14,021
Dec 9, 2025	30.35	30.61	29.73	30.38	30.38	2.19%	9,588
Dec 8, 2025	29.95	29.95	29.73	29.73	29.73	-1.69%	15,610
Dec 5, 2025	30.38	30.38	30.24	30.24	30.24	0.73%	11,632
Dec 4, 2025	30.55	30.78	30.02	30.02	30.02	0.05%	3,494
Dec 3, 2025	29.62	30.22	29.62	30.01	30.01	2.06%	5,881
Dec 2, 2025	29.46	29.46	29.35	29.40	29.40	-0.14%	7,055
Dec 1, 2025	29.49	29.52	29.44	29.44	29.44	0.99%	8,316
Nov 28, 2025	29.05	29.15	29.05	29.15	29.15	3.74%	692