ASMPT Limited (ASMVY)
OTCMKTS · Delayed Price · Currency is USD
33.91
-2.58 (-7.06%)
Oct 10, 2025, 3:55 PM EDT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.75 | 35.90 | 33.91 | 33.91 | 33.91 | -7.06% | 8,963 |
| Oct 9, 2025 | 36.64 | 36.65 | 36.49 | 36.49 | 36.49 | 4.93% | 6,066 |
| Oct 8, 2025 | 34.49 | 34.82 | 34.49 | 34.77 | 34.77 | 1.25% | 2,814 |
| Oct 7, 2025 | 34.45 | 34.48 | 34.34 | 34.34 | 34.34 | -0.71% | 2,608 |
| Oct 6, 2025 | 34.57 | 34.59 | 34.43 | 34.59 | 34.59 | 7.24% | 2,377 |
| Oct 3, 2025 | 32.94 | 33.01 | 32.25 | 32.25 | 32.25 | -1.38% | 2,083 |
| Oct 2, 2025 | 33.38 | 33.38 | 32.70 | 32.70 | 32.70 | 3.28% | 2,555 |
| Oct 1, 2025 | 31.88 | 31.88 | 31.66 | 31.66 | 31.66 | 0.14% | 4,656 |
| Sep 30, 2025 | 30.55 | 31.70 | 30.55 | 31.62 | 31.62 | 2.55% | 5,855 |
| Sep 29, 2025 | 31.00 | 31.00 | 30.75 | 30.83 | 30.83 | 0.98% | 6,414 |
| Sep 26, 2025 | 30.39 | 30.53 | 30.39 | 30.53 | 30.53 | -2.30% | 3,443 |
| Sep 25, 2025 | 31.33 | 31.33 | 31.24 | 31.25 | 31.25 | -2.71% | 4,203 |
| Sep 24, 2025 | 32.16 | 32.21 | 32.09 | 32.12 | 32.12 | 5.35% | 4,445 |
| Sep 23, 2025 | 30.46 | 30.50 | 30.45 | 30.49 | 30.49 | -0.33% | 2,774 |
| Sep 22, 2025 | 30.56 | 30.63 | 30.55 | 30.59 | 30.59 | 3.26% | 4,068 |
| 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 |