ASM International NV (ASMXF)
OTCMKTS
· Delayed Price · Currency is USD
562.00
-5.00 (-0.88%)
Feb 20, 2025, 3:00 PM EST
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | - |
| Feb 20, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | 16 |
| Feb 19, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | - |
| Feb 18, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | - |
| Feb 14, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | - |
| Feb 13, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | 61 |
| Feb 12, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | 19 |
| Feb 11, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | 20 |
| Feb 10, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | - |
| Feb 7, 2025 | 567.00 | 567.00 | 562.00 | 562.00 | 562.00 | -0.52% | 52 |
| Feb 6, 2025 | 564.93 | 564.93 | 564.93 | 564.93 | 564.93 | - | - |
| Feb 5, 2025 | 564.93 | 564.93 | 564.93 | 564.93 | 564.93 | - | - |
| Feb 4, 2025 | 582.10 | 582.10 | 564.93 | 564.93 | 564.93 | -1.83% | 5 |
| Feb 3, 2025 | 575.49 | 575.49 | 575.49 | 575.49 | 575.49 | -3.88% | 1 |
| Jan 31, 2025 | 584.45 | 598.70 | 584.45 | 598.70 | 598.70 | 10.13% | 56 |
| Jan 30, 2025 | 543.63 | 543.63 | 543.63 | 543.63 | 543.63 | - | - |
| Jan 29, 2025 | 543.63 | 543.63 | 543.63 | 543.63 | 543.63 | - | - |
| Jan 28, 2025 | 543.63 | 543.63 | 543.63 | 543.63 | 543.63 | -15.26% | 5 |
| Jan 27, 2025 | 641.53 | 641.53 | 641.53 | 641.53 | 641.53 | - | - |
| Jan 24, 2025 | 641.53 | 641.53 | 641.53 | 641.53 | 641.53 | - | 6 |
| Jan 23, 2025 | 634.00 | 641.53 | 634.00 | 641.53 | 641.53 | -0.26% | 204 |
| Jan 22, 2025 | 643.19 | 643.19 | 643.19 | 643.19 | 643.19 | - | - |
| Jan 21, 2025 | 640.25 | 643.19 | 639.05 | 643.19 | 643.19 | 1.77% | 28 |
| Jan 17, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 2.57% | 1 |
| Jan 16, 2025 | 616.18 | 616.18 | 616.18 | 616.18 | 616.18 | - | - |
| Jan 15, 2025 | 616.18 | 616.18 | 616.18 | 616.18 | 616.18 | - | - |
| Jan 14, 2025 | 616.18 | 616.18 | 616.18 | 616.18 | 616.18 | 1.79% | 1 |
| Jan 13, 2025 | 605.36 | 605.36 | 605.36 | 605.36 | 605.36 | 4.41% | 4 |
| Jan 10, 2025 | 579.78 | 579.78 | 579.78 | 579.78 | 579.78 | - | - |
| Jan 8, 2025 | 579.78 | 579.78 | 579.78 | 579.78 | 579.78 | - | - |
| Jan 7, 2025 | 579.78 | 579.78 | 579.78 | 579.78 | 579.78 | - | 3 |
| Jan 6, 2025 | 579.78 | 579.78 | 579.78 | 579.78 | 579.78 | - | - |
| Jan 3, 2025 | 579.78 | 579.78 | 579.78 | 579.78 | 579.78 | - | - |
| Jan 2, 2025 | 579.78 | 579.78 | 579.78 | 579.78 | 579.78 | -4.52% | 24 |
| Dec 31, 2024 | 607.22 | 607.22 | 607.22 | 607.22 | 607.22 | - | - |
| Dec 30, 2024 | 607.22 | 607.22 | 607.22 | 607.22 | 607.22 | - | - |
| Dec 27, 2024 | 607.22 | 607.22 | 607.22 | 607.22 | 607.22 | - | - |
| Dec 26, 2024 | 607.22 | 607.22 | 607.22 | 607.22 | 607.22 | - | - |
| Dec 24, 2024 | 607.22 | 607.22 | 607.22 | 607.22 | 607.22 | 1.83% | 1 |
| Dec 23, 2024 | 596.28 | 596.28 | 596.28 | 596.28 | 596.28 | 2.63% | 1 |
| Dec 20, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - | - |
| Dec 19, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - | - |
| Dec 18, 2024 | 608.59 | 608.59 | 581.00 | 581.00 | 581.00 | 3.36% | 101 |
| Dec 17, 2024 | 562.10 | 562.10 | 562.10 | 562.10 | 562.10 | - | - |
| Dec 16, 2024 | 562.10 | 562.10 | 562.10 | 562.10 | 562.10 | 0.73% | 20 |
| Dec 13, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - | - |
| Dec 12, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - | - |
| Dec 11, 2024 | 551.83 | 558.00 | 551.83 | 558.00 | 558.00 | 2.96% | 24 |
| Dec 10, 2024 | 541.94 | 541.94 | 541.94 | 541.94 | 541.94 | - | - |
| Dec 9, 2024 | 564.03 | 564.03 | 541.94 | 541.94 | 541.94 | 1.44% | 24 |
| Dec 6, 2024 | 534.23 | 534.23 | 534.23 | 534.23 | 534.23 | - | - |
| Dec 5, 2024 | 534.23 | 534.23 | 534.23 | 534.23 | 534.23 | 0.72% | 4 |
| Dec 4, 2024 | 530.42 | 530.42 | 530.42 | 530.42 | 530.42 | - | - |
| Dec 3, 2024 | 530.42 | 530.42 | 530.42 | 530.42 | 530.42 | - | - |
| Dec 2, 2024 | 530.42 | 530.42 | 530.42 | 530.42 | 530.42 | - | - |
| Nov 27, 2024 | 530.42 | 530.42 | 530.42 | 530.42 | 530.42 | - | - |
| Nov 26, 2024 | 517.65 | 530.42 | 517.65 | 530.42 | 530.42 | 2.87% | 21 |
| Nov 25, 2024 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Nov 22, 2024 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Nov 21, 2024 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | 9 |
| 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 |