ASM International NV (ASMXF)
OTCMKTS
· Delayed Price · Currency is USD
578.42
-35.08 (-5.72%)
Jun 20, 2025, 12:50 PM EDT
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 599.00 | 599.00 | 578.42 | 578.42 | 578.42 | -5.72% | 12 |
| Jun 18, 2025 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | 2.46% | 36 |
| Jun 17, 2025 | 598.76 | 598.76 | 598.76 | 598.76 | 598.76 | - | - |
| Jun 16, 2025 | 604.53 | 604.53 | 598.76 | 598.76 | 598.76 | -0.87% | 30 |
| Jun 13, 2025 | 601.98 | 604.00 | 601.98 | 604.00 | 604.00 | -1.84% | 334 |
| Jun 12, 2025 | 615.30 | 615.30 | 615.30 | 615.30 | 615.30 | - | - |
| Jun 11, 2025 | 615.30 | 615.30 | 615.30 | 615.30 | 615.30 | 1.68% | 19 |
| Jun 10, 2025 | 622.50 | 622.50 | 605.12 | 605.12 | 605.12 | 1.36% | 173 |
| Jun 9, 2025 | 596.98 | 596.98 | 596.98 | 596.98 | 596.98 | 5.83% | 11 |
| Jun 6, 2025 | 564.09 | 564.09 | 564.09 | 564.09 | 564.09 | - | - |
| Jun 5, 2025 | 577.05 | 577.05 | 564.09 | 564.09 | 564.09 | 2.24% | 58 |
| Jun 4, 2025 | 551.75 | 551.75 | 551.75 | 551.75 | 551.75 | - | - |
| Jun 3, 2025 | 551.75 | 551.75 | 551.75 | 551.75 | 551.75 | - | - |
| Jun 2, 2025 | 551.75 | 551.75 | 551.75 | 551.75 | 551.75 | 2.84% | 5 |
| May 30, 2025 | 560.45 | 560.45 | 536.50 | 536.50 | 536.50 | -2.82% | 22 |
| May 29, 2025 | 582.09 | 582.09 | 552.05 | 552.05 | 552.05 | 0.55% | 1,849 |
| May 28, 2025 | 549.05 | 549.05 | 549.05 | 549.05 | 549.05 | 0.65% | 900 |
| May 27, 2025 | 545.50 | 545.50 | 545.50 | 545.50 | 545.50 | - | - |
| May 23, 2025 | 545.50 | 545.50 | 545.50 | 545.50 | 545.50 | - | - |
| May 22, 2025 | 545.50 | 545.50 | 545.50 | 545.50 | 545.50 | - | - |
| May 21, 2025 | 545.50 | 545.50 | 545.50 | 545.50 | 545.50 | - | - |
| May 20, 2025 | 545.50 | 545.50 | 545.50 | 545.50 | 545.50 | 1.78% | 9 |
| May 19, 2025 | 535.95 | 535.95 | 535.95 | 535.95 | 535.95 | - | - |
| May 16, 2025 | 535.95 | 535.95 | 535.95 | 535.95 | 535.95 | -7.01% | 15 |
| May 15, 2025 | 576.35 | 576.35 | 576.35 | 576.35 | 576.35 | - | 3,000 |
| May 14, 2025 | 576.35 | 576.35 | 576.35 | 576.35 | 573.01 | 2.69% | 5 |
| May 13, 2025 | 553.72 | 561.27 | 553.72 | 561.27 | 558.02 | 5.89% | 21 |
| May 12, 2025 | 530.07 | 530.07 | 530.07 | 530.07 | 527.00 | 5.30% | 23 |
| May 9, 2025 | 503.38 | 503.38 | 503.38 | 503.38 | 500.46 | - | - |
| May 8, 2025 | 503.38 | 503.38 | 503.38 | 503.38 | 500.46 | - | - |
| May 7, 2025 | 503.38 | 503.38 | 503.38 | 503.38 | 500.46 | 0.30% | 4 |
| May 6, 2025 | 501.89 | 501.89 | 501.89 | 501.89 | 498.98 | - | - |
| May 5, 2025 | 501.89 | 501.89 | 501.89 | 501.89 | 498.98 | - | - |
| May 2, 2025 | 493.97 | 501.89 | 493.97 | 501.89 | 498.98 | 8.04% | 2,535 |
| May 1, 2025 | 464.55 | 464.55 | 464.55 | 464.55 | 461.86 | 4.27% | 10 |
| Apr 30, 2025 | 445.53 | 445.53 | 445.53 | 445.53 | 442.94 | - | - |
| Apr 29, 2025 | 445.53 | 445.53 | 445.53 | 445.53 | 442.94 | - | 185 |
| Apr 28, 2025 | 445.53 | 445.53 | 445.53 | 445.53 | 442.94 | - | - |
| Apr 25, 2025 | 445.53 | 445.53 | 445.53 | 445.53 | 442.94 | - | - |
| Apr 24, 2025 | 445.53 | 445.53 | 445.53 | 445.53 | 442.94 | - | 1 |
| Apr 23, 2025 | 445.53 | 445.53 | 445.53 | 445.53 | 442.94 | - | - |
| Apr 22, 2025 | 445.53 | 445.53 | 445.53 | 445.53 | 442.94 | -3.85% | 1 |
| Apr 21, 2025 | 463.35 | 463.35 | 463.35 | 463.35 | 460.67 | - | - |
| Apr 17, 2025 | 463.35 | 463.35 | 463.35 | 463.35 | 460.67 | - | 3 |
| Apr 16, 2025 | 443.69 | 463.35 | 443.69 | 463.35 | 460.67 | 14.59% | 15 |
| Apr 15, 2025 | 404.38 | 404.38 | 404.38 | 404.38 | 402.03 | - | - |
| Apr 14, 2025 | 404.38 | 404.38 | 404.38 | 404.38 | 402.03 | - | - |
| Apr 11, 2025 | 404.38 | 404.38 | 404.38 | 404.38 | 402.03 | - | - |
| Apr 10, 2025 | 404.38 | 404.38 | 404.38 | 404.38 | 402.03 | - | - |
| Apr 9, 2025 | 389.43 | 404.38 | 389.43 | 404.38 | 402.03 | 6.15% | 24 |