ASM International NV (ASMXF)
OTCMKTS · Delayed Price · Currency is USD
502.82
+32.33 (6.87%)
Sep 8, 2025, 10:03 AM EDT
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 502.83 | 502.83 | 502.82 | 502.82 | - | 6.87% | 85 |
| Sep 5, 2025 | 470.49 | 470.49 | 470.49 | 470.49 | 470.49 | - | - |
| Sep 4, 2025 | 470.49 | 470.49 | 470.49 | 470.49 | 470.49 | -0.13% | 210 |
| Sep 3, 2025 | 471.11 | 471.11 | 471.11 | 471.11 | 471.11 | -0.84% | 9 |
| Sep 2, 2025 | 470.06 | 475.10 | 470.06 | 475.10 | 475.10 | 0.44% | 47 |
| Aug 29, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 0.65% | 78 |
| Aug 28, 2025 | 469.94 | 469.94 | 469.94 | 469.94 | 469.94 | - | - |
| Aug 27, 2025 | 469.94 | 469.94 | 469.94 | 469.94 | 469.94 | - | - |
| Aug 26, 2025 | 469.94 | 469.94 | 469.94 | 469.94 | 469.94 | -1.19% | 15 |
| Aug 25, 2025 | 475.58 | 475.58 | 475.58 | 475.58 | 475.58 | -0.63% | 36 |
| Aug 22, 2025 | 478.61 | 478.61 | 478.61 | 478.61 | 478.61 | - | - |
| Aug 21, 2025 | 478.61 | 478.61 | 478.61 | 478.61 | 478.61 | - | - |
| Aug 20, 2025 | 478.61 | 478.61 | 478.61 | 478.61 | 478.61 | -3.68% | 10 |
| Aug 19, 2025 | 496.91 | 496.91 | 496.91 | 496.91 | 496.91 | - | - |
| Aug 18, 2025 | 496.91 | 496.91 | 496.91 | 496.91 | 496.91 | - | - |
| Aug 15, 2025 | 496.91 | 496.91 | 496.91 | 496.91 | 496.91 | - | - |
| Aug 14, 2025 | 496.91 | 496.91 | 496.91 | 496.91 | 496.91 | -1.25% | 35 |
| Aug 13, 2025 | 500.00 | 503.19 | 500.00 | 503.19 | 503.19 | 0.28% | 4 |
| Aug 12, 2025 | 491.17 | 510.30 | 491.17 | 501.80 | 501.80 | 3.09% | 60 |
| Aug 11, 2025 | 486.77 | 486.77 | 486.77 | 486.77 | 486.77 | 0.58% | 1 |
| Aug 8, 2025 | 483.97 | 483.97 | 483.97 | 483.97 | 483.97 | -0.01% | 20 |
| Aug 7, 2025 | 485.34 | 485.34 | 484.00 | 484.00 | 484.00 | 2.65% | 172 |
| Aug 6, 2025 | 471.50 | 471.50 | 471.50 | 471.50 | 471.50 | -3.43% | 56 |
| Aug 5, 2025 | 488.24 | 488.24 | 488.24 | 488.24 | 488.24 | 2.04% | 2 |
| Aug 4, 2025 | 478.46 | 478.46 | 478.46 | 478.46 | 478.46 | - | - |
| Aug 1, 2025 | 478.46 | 478.46 | 478.46 | 478.46 | 478.46 | -2.14% | 38 |
| Jul 31, 2025 | 488.91 | 488.91 | 488.91 | 488.91 | 488.91 | -4.70% | 10 |
| Jul 30, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | -0.82% | 1 |
| Jul 29, 2025 | 517.25 | 517.25 | 517.25 | 517.25 | 517.25 | - | - |
| Jul 28, 2025 | 517.25 | 517.25 | 517.25 | 517.25 | 517.25 | 2.63% | 16 |
| Jul 25, 2025 | 503.98 | 503.98 | 503.98 | 503.98 | 503.98 | -3.68% | 7 |
| Jul 24, 2025 | 523.25 | 523.25 | 523.25 | 523.25 | 523.25 | -5.22% | 649 |
| Jul 23, 2025 | 536.79 | 552.07 | 536.79 | 552.07 | 552.07 | -3.82% | 94 |
| Jul 22, 2025 | 579.00 | 579.00 | 574.00 | 574.00 | 574.00 | -6.96% | 3 |
| Jul 21, 2025 | 616.94 | 616.94 | 616.94 | 616.94 | 616.94 | - | 419 |
| Jul 18, 2025 | 616.94 | 616.94 | 616.94 | 616.94 | 616.94 | - | - |
| Jul 17, 2025 | 616.94 | 616.94 | 616.94 | 616.94 | 616.94 | 0.45% | 10 |
| Jul 16, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | - |
| Jul 15, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | 1.72% | 96 |
| Jul 14, 2025 | 603.83 | 603.83 | 603.83 | 603.83 | 603.83 | - | - |
| Jul 11, 2025 | 606.65 | 606.65 | 603.83 | 603.83 | 603.83 | 1.39% | 44 |
| Jul 10, 2025 | 595.57 | 595.57 | 595.57 | 595.57 | 595.57 | - | - |
| Jul 9, 2025 | 595.57 | 595.57 | 595.57 | 595.57 | 595.57 | - | - |
| Jul 8, 2025 | 595.57 | 595.57 | 595.57 | 595.57 | 595.57 | - | - |
| Jul 7, 2025 | 595.57 | 595.57 | 595.57 | 595.57 | 595.57 | -0.52% | 4 |
| Jul 3, 2025 | 598.70 | 598.70 | 598.70 | 598.70 | 598.70 | -2.07% | 1 |
| Jul 2, 2025 | 611.34 | 611.34 | 611.34 | 611.34 | 611.34 | - | - |
| Jul 1, 2025 | 628.10 | 628.10 | 611.34 | 611.34 | 611.34 | -3.88% | 150 |
| Jun 30, 2025 | 636.02 | 636.02 | 636.02 | 636.02 | 636.02 | - | - |
| Jun 27, 2025 | 636.02 | 636.02 | 636.02 | 636.02 | 636.02 | -0.20% | 8 |