ASMPT Limited (ASMVY)
OTCMKTS
· Delayed Price · Currency is USD
20.08
+0.10 (0.50%)
May 28, 2025, 3:58 PM EDT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 20.00 | 20.03 | 19.93 | 19.98 | 19.98 | 0.69% | 7,528 |
| May 23, 2025 | 19.90 | 19.90 | 19.68 | 19.84 | 19.84 | -2.80% | 24,696 |
| May 22, 2025 | 20.32 | 20.45 | 20.32 | 20.42 | 20.42 | -0.43% | 6,464 |
| May 21, 2025 | 20.64 | 20.69 | 20.27 | 20.51 | 20.51 | -0.12% | 8,661 |
| May 20, 2025 | 20.61 | 20.65 | 20.42 | 20.53 | 20.53 | -0.15% | 7,638 |
| May 19, 2025 | 20.44 | 20.56 | 20.44 | 20.56 | 20.56 | -3.72% | 21,831 |
| May 16, 2025 | 21.41 | 21.41 | 21.36 | 21.36 | 21.36 | -1.04% | 3,139 |
| May 15, 2025 | 22.57 | 22.57 | 21.58 | 21.58 | 21.58 | -0.42% | 9,753 |
| May 14, 2025 | 21.69 | 21.70 | 21.62 | 21.67 | 21.67 | -0.66% | 5,130 |
| May 13, 2025 | 21.74 | 21.86 | 21.69 | 21.82 | 21.69 | 1.99% | 4,016 |
| May 12, 2025 | 21.33 | 22.23 | 21.28 | 21.39 | 21.27 | 3.03% | 18,477 |
| May 9, 2025 | 20.63 | 20.76 | 20.49 | 20.76 | 20.64 | 0.97% | 24,836 |
| May 8, 2025 | 20.22 | 20.61 | 20.22 | 20.56 | 20.44 | 1.71% | 8,116 |
| May 7, 2025 | 20.23 | 20.35 | 20.16 | 20.22 | 20.10 | -2.58% | 6,045 |
| May 6, 2025 | 20.72 | 20.75 | 19.81 | 20.75 | 20.63 | 0.14% | 5,300 |
| May 5, 2025 | 20.70 | 20.78 | 19.93 | 20.72 | 20.60 | 0.45% | 8,345 |
| May 2, 2025 | 20.64 | 20.70 | 20.57 | 20.63 | 20.51 | 3.71% | 7,388 |
| May 1, 2025 | 19.59 | 20.83 | 19.59 | 19.89 | 19.78 | 0.81% | 14,282 |
| Apr 30, 2025 | 19.64 | 20.06 | 19.53 | 19.73 | 19.62 | -1.35% | 6,836 |
| Apr 29, 2025 | 19.64 | 20.03 | 19.53 | 20.00 | 19.89 | 0.06% | 12,308 |
| Apr 28, 2025 | 20.15 | 20.51 | 19.52 | 19.99 | 19.87 | 3.65% | 5,768 |
| Apr 25, 2025 | 19.25 | 19.54 | 19.12 | 19.29 | 19.18 | -0.62% | 4,549 |
| Apr 24, 2025 | 19.33 | 19.46 | 19.00 | 19.41 | 19.30 | 1.76% | 19,587 |
| Apr 23, 2025 | 19.29 | 19.31 | 18.72 | 19.07 | 18.96 | 0.63% | 14,185 |
| Apr 22, 2025 | 19.20 | 19.20 | 18.50 | 18.95 | 18.84 | 3.21% | 64,315 |
| Apr 21, 2025 | 18.28 | 18.39 | 17.69 | 18.36 | 18.26 | -0.60% | 73,327 |
| Apr 17, 2025 | 18.69 | 18.74 | 18.47 | 18.47 | 18.37 | -2.33% | 36,213 |
| Apr 16, 2025 | 19.10 | 19.10 | 18.75 | 18.91 | 18.80 | -1.82% | 4,885 |
| Apr 15, 2025 | 19.38 | 19.87 | 19.25 | 19.26 | 19.15 | -2.73% | 10,081 |
| Apr 14, 2025 | 19.75 | 19.87 | 19.62 | 19.80 | 19.69 | 2.43% | 20,515 |
| Apr 11, 2025 | 19.14 | 19.46 | 18.99 | 19.33 | 19.22 | 6.57% | 18,747 |
| Apr 10, 2025 | 18.22 | 18.45 | 17.73 | 18.14 | 18.04 | -4.63% | 25,386 |
| Apr 9, 2025 | 18.13 | 19.91 | 17.30 | 19.02 | 18.91 | 9.94% | 20,091 |
| Apr 8, 2025 | 18.00 | 18.02 | 17.30 | 17.30 | 17.20 | 2.43% | 32,478 |
| Apr 7, 2025 | 18.00 | 18.00 | 16.87 | 16.89 | 16.79 | -13.78% | 30,166 |
| Apr 4, 2025 | 20.00 | 20.05 | 19.59 | 19.59 | 19.48 | -3.73% | 18,676 |
| Apr 3, 2025 | 20.20 | 20.61 | 20.20 | 20.35 | 20.23 | -4.15% | 11,500 |
| Apr 2, 2025 | 21.33 | 21.51 | 21.15 | 21.23 | 21.11 | -1.60% | 12,055 |
| Apr 1, 2025 | 21.48 | 21.58 | 21.43 | 21.58 | 21.45 | 3.28% | 4,330 |
| Mar 31, 2025 | 20.93 | 21.03 | 20.87 | 20.89 | 20.77 | -3.87% | 3,505 |
| Mar 28, 2025 | 21.85 | 21.85 | 21.67 | 21.73 | 21.61 | -3.53% | 4,792 |
| Mar 27, 2025 | 22.47 | 22.57 | 22.47 | 22.53 | 22.40 | 1.33% | 12,774 |
| Mar 26, 2025 | 22.22 | 22.35 | 22.21 | 22.23 | 22.10 | -0.98% | 15,307 |
| Mar 25, 2025 | 22.09 | 22.53 | 22.09 | 22.45 | 22.32 | -1.54% | 3,988 |
| Mar 24, 2025 | 23.88 | 23.88 | 22.79 | 22.80 | 22.67 | 0.13% | 8,005 |
| Mar 21, 2025 | 22.75 | 22.85 | 22.69 | 22.77 | 22.64 | -1.43% | 3,520 |
| Mar 20, 2025 | 23.07 | 23.13 | 23.07 | 23.10 | 22.97 | -0.02% | 5,244 |
| Mar 19, 2025 | 23.13 | 23.17 | 23.06 | 23.11 | 22.97 | 0.81% | 55,005 |
| Mar 18, 2025 | 22.93 | 23.03 | 22.90 | 22.92 | 22.79 | -1.50% | 117,793 |
| Mar 17, 2025 | 22.89 | 23.32 | 22.75 | 23.27 | 23.14 | 4.35% | 128,740 |