ASM International NV (ASMXF)
OTCMKTS
· Delayed Price · Currency is USD
551.00
+9.55 (1.76%)
Nov 15, 2024, 3:00 PM EST
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Nov 19, 2024 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | -4.28% | 7 |
| Nov 18, 2024 | 538.66 | 538.66 | 538.66 | 538.66 | 538.66 | - | 32 |
| Nov 15, 2024 | 538.66 | 538.66 | 538.66 | 538.66 | 538.66 | -0.51% | 1 |
| Nov 14, 2024 | 541.45 | 541.45 | 541.45 | 541.45 | 541.45 | - | - |
| Nov 13, 2024 | 541.45 | 541.45 | 541.45 | 541.45 | 541.45 | 1.78% | 15 |
| Nov 12, 2024 | 531.99 | 531.99 | 531.99 | 531.99 | 531.99 | - | - |
| Nov 11, 2024 | 531.99 | 531.99 | 531.99 | 531.99 | 531.99 | -0.46% | 5 |
| Nov 8, 2024 | 534.43 | 534.43 | 534.43 | 534.43 | 534.43 | -4.17% | 3 |
| Nov 7, 2024 | 557.70 | 557.70 | 557.70 | 557.70 | 557.70 | 1.22% | 3 |
| Nov 6, 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | - |
| Nov 5, 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | - |
| Nov 4, 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | -0.53% | 15 |
| Nov 1, 2024 | 553.92 | 553.92 | 553.92 | 553.92 | 553.92 | -0.55% | 1 |
| Oct 31, 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | -5.02% | 4 |
| Oct 30, 2024 | 604.35 | 604.35 | 586.42 | 586.42 | 586.42 | 1.46% | 27 |
| Oct 29, 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 3.87% | 1 |
| Oct 28, 2024 | 556.46 | 556.46 | 556.46 | 556.46 | 556.46 | - | - |
| Oct 25, 2024 | 556.46 | 556.46 | 556.46 | 556.46 | 556.46 | - | - |
| Oct 24, 2024 | 556.46 | 556.46 | 556.46 | 556.46 | 556.46 | - | - |
| Oct 23, 2024 | 556.46 | 556.46 | 556.46 | 556.46 | 556.46 | -4.19% | 1 |
| Oct 22, 2024 | 580.82 | 580.82 | 580.82 | 580.82 | 580.82 | - | - |
| Oct 21, 2024 | 580.82 | 580.82 | 580.82 | 580.82 | 580.82 | - | - |
| Oct 18, 2024 | 580.82 | 580.82 | 580.82 | 580.82 | 580.82 | 7.36% | 16 |
| Oct 17, 2024 | 540.99 | 540.99 | 540.99 | 540.99 | 540.99 | - | - |
| Oct 16, 2024 | 545.03 | 545.03 | 540.99 | 540.99 | 540.99 | -5.50% | 7 |
| Oct 15, 2024 | 621.50 | 621.50 | 559.00 | 572.45 | 572.45 | -10.81% | 11 |
| Oct 14, 2024 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | - | - |
| Oct 11, 2024 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | - | - |
| Oct 10, 2024 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | - | - |
| Oct 9, 2024 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | - | - |
| Oct 8, 2024 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | - | - |
| Oct 7, 2024 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | - | - |
| Oct 4, 2024 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | - | - |
| Oct 3, 2024 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | - | - |
| Oct 2, 2024 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | -5.48% | 27 |
| Oct 1, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - | - |
| Sep 30, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - | - |
| Sep 27, 2024 | 657.45 | 679.00 | 657.45 | 679.00 | 679.00 | 2.39% | 3 |
| Sep 26, 2024 | 663.16 | 663.16 | 663.16 | 663.16 | 663.16 | 4.25% | 13 |
| Sep 25, 2024 | 636.11 | 636.11 | 636.11 | 636.11 | 636.11 | -0.84% | 15 |
| Sep 24, 2024 | 641.52 | 641.52 | 641.52 | 641.52 | 641.52 | -1.56% | 1 |
| Sep 23, 2024 | 627.35 | 651.70 | 625.00 | 651.70 | 651.70 | 4.52% | 82 |
| Sep 20, 2024 | 623.49 | 623.49 | 623.49 | 623.49 | 623.49 | 0.03% | 25 |
| Sep 19, 2024 | 623.29 | 623.29 | 623.29 | 623.29 | 623.29 | - | - |
| Sep 18, 2024 | 621.81 | 623.29 | 621.81 | 623.29 | 623.29 | -1.53% | 33 |
| Sep 17, 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | - | - |
| Sep 16, 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 5.00% | 25 |
| Sep 13, 2024 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | - | 2 |
| Sep 12, 2024 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 1.59% | 12 |
| Sep 11, 2024 | 593.45 | 593.45 | 593.45 | 593.45 | 593.45 | - | - |
| Sep 10, 2024 | 593.45 | 593.45 | 593.45 | 593.45 | 593.45 | - | - |
| Sep 9, 2024 | 593.45 | 593.45 | 593.45 | 593.45 | 593.45 | - | - |
| Sep 6, 2024 | 593.45 | 593.45 | 593.45 | 593.45 | 593.45 | -3.15% | 1 |
| Sep 5, 2024 | 612.74 | 612.74 | 612.74 | 612.74 | 612.74 | - | - |
| Sep 4, 2024 | 608.74 | 612.74 | 608.74 | 612.74 | 612.74 | -4.41% | 44 |
| Sep 3, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 30, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 29, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 28, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 27, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 26, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 23, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | 11 |
| Aug 22, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 21, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | 4 |
| Aug 20, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 19, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 16, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 15, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | - | - |
| Aug 14, 2024 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | 5.14% | 20 |
| Aug 13, 2024 | 609.65 | 609.65 | 609.65 | 609.65 | 609.65 | - | - |
| Aug 12, 2024 | 609.65 | 609.65 | 609.65 | 609.65 | 609.65 | - | - |
| Aug 9, 2024 | 619.88 | 619.88 | 609.65 | 609.65 | 609.65 | -2.08% | 21 |
| Aug 8, 2024 | 622.60 | 622.60 | 622.60 | 622.60 | 622.60 | - | - |
| Aug 7, 2024 | 622.60 | 622.60 | 622.60 | 622.60 | 622.60 | - | - |
| Aug 6, 2024 | 622.60 | 622.60 | 622.60 | 622.60 | 622.60 | -10.03% | 1 |
| Aug 5, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - | - |
| Aug 2, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - | - |
| Aug 1, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - | - |
| Jul 31, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - | 104 |
| Jul 30, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - | - |
| Jul 29, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - | - |
| Jul 26, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - | - |
| Jul 25, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | -0.29% | 3 |
| Jul 24, 2024 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -10.56% | 1 |
| Jul 23, 2024 | 775.95 | 775.95 | 775.95 | 775.95 | 775.95 | 9.40% | 1 |
| Jul 22, 2024 | 709.29 | 709.29 | 709.29 | 709.29 | 709.29 | - | - |
| Jul 19, 2024 | 709.29 | 709.29 | 709.29 | 709.29 | 709.29 | -1.71% | 1 |
| Jul 18, 2024 | 742.65 | 742.65 | 721.65 | 721.65 | 721.65 | -2.16% | 15 |
| Jul 17, 2024 | 744.98 | 744.98 | 737.55 | 737.55 | 737.55 | -8.94% | 33 |
| Jul 16, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Jul 15, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Jul 12, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.28% | 171 |
| Jul 11, 2024 | 799.74 | 799.74 | 799.74 | 799.74 | 799.74 | 0.43% | 9 |
| Jul 10, 2024 | 777.87 | 796.42 | 777.87 | 796.35 | 796.35 | 1.26% | 68 |
| Jul 9, 2024 | 794.25 | 794.25 | 786.45 | 786.45 | 786.45 | 0.25% | 43 |
| Jul 8, 2024 | 784.46 | 784.46 | 784.46 | 784.46 | 784.46 | 6.26% | 9 |
| Jul 5, 2024 | 738.25 | 738.25 | 738.25 | 738.25 | 738.25 | - | - |
| Jul 3, 2024 | 738.25 | 738.25 | 738.25 | 738.25 | 738.25 | - | - |
| Jul 2, 2024 | 738.25 | 738.25 | 738.25 | 738.25 | 738.25 | - | - |