ASM International NV (ASMXF)
OTCMKTS · Delayed Price · Currency is USD
478.46
-10.45 (-2.14%)
Aug 1, 2025, 9:30 AM EDT
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 637.30 | 637.30 | 637.30 | 637.30 | 637.30 | - | 13,633 |
| Jun 25, 2025 | 637.30 | 637.30 | 637.30 | 637.30 | 637.30 | 3.28% | 20 |
| Jun 24, 2025 | 622.50 | 622.50 | 617.08 | 617.08 | 617.08 | 4.60% | 55 |
| Jun 23, 2025 | 605.85 | 605.85 | 589.95 | 589.95 | 589.95 | 1.99% | 334 |
| 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 |