ASM International NV (ASMXF)
OTCMKTS · Delayed Price · Currency is USD
712.00
-62.75 (-8.10%)
At close: Nov 5, 2026
ASMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -8.10% | 31 |
| Nov 4, 2026 | 779.47 | 779.47 | 774.75 | 774.75 | 774.75 | -2.91% | 181 |
| Nov 2, 2026 | 816.06 | 816.06 | 798.01 | 798.01 | 798.01 | -9.09% | 151 |
| Oct 29, 2026 | 877.84 | 877.84 | 877.84 | 877.84 | 877.84 | 2.56% | 2 |
| Oct 28, 2026 | 821.50 | 857.49 | 821.50 | 855.89 | 855.89 | 3.35% | 50 |
| Oct 27, 2026 | 829.78 | 842.50 | 828.12 | 828.12 | 828.12 | 6.24% | 23 |
| Oct 26, 2026 | 779.47 | 779.47 | 779.47 | 779.47 | 779.47 | -1.83% | 15 |
| Oct 23, 2026 | 795.31 | 795.31 | 776.27 | 793.97 | 793.97 | -0.79% | 62 |
| Oct 22, 2026 | 800.33 | 800.33 | 800.33 | 800.33 | 800.33 | -6.05% | 2 |
| Oct 21, 2026 | 838.31 | 853.00 | 838.31 | 851.85 | 851.85 | 2.44% | 79 |
| Oct 19, 2026 | 831.56 | 831.56 | 831.56 | 831.56 | 831.56 | -1.88% | 3,053 |
| Oct 16, 2026 | 847.52 | 847.52 | 847.52 | 847.52 | 847.52 | -7.07% | 21 |
| Oct 14, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -8.22% | 2 |
| Oct 8, 2026 | 1,034.00 | 1,034.00 | 993.73 | 993.73 | 993.73 | -9.05% | 54 |
| Oct 5, 2026 | 1,092.57 | 1,092.57 | 1,092.57 | 1,092.57 | 1,092.57 | -1.39% | 8 |
| Oct 2, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 15.12% | 2 |
| Oct 1, 2026 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | -3.85% | 2 |
| Sep 25, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1.82% | 1 |
| Sep 22, 2026 | 983.13 | 983.13 | 983.13 | 983.13 | 983.13 | 4.54% | 1 |
| Sep 21, 2026 | 940.46 | 940.46 | 940.46 | 940.46 | 940.46 | 3.45% | 16 |
| Sep 18, 2026 | 909.07 | 909.07 | 909.07 | 909.07 | 909.07 | 0.84% | 42 |
| Sep 17, 2026 | 901.48 | 901.48 | 901.48 | 901.48 | 901.48 | 0.47% | 1 |
| Sep 16, 2026 | 897.25 | 897.25 | 897.25 | 897.25 | 897.25 | 5.40% | 1 |
| Sep 15, 2026 | 872.01 | 872.01 | 851.23 | 851.30 | 851.30 | -1.64% | 66 |
| Sep 14, 2026 | 865.53 | 865.53 | 865.53 | 865.53 | 865.53 | -11.22% | 27 |
| Sep 11, 2026 | 974.95 | 974.95 | 974.95 | 974.95 | 974.95 | 3.83% | 1,457 |
| Sep 10, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 6.21% | 6 |
| Sep 3, 2026 | 908.95 | 908.95 | 884.13 | 884.13 | 884.13 | -2.92% | 66 |
| Sep 1, 2026 | 910.72 | 910.72 | 910.72 | 910.72 | 910.72 | -0.87% | 6 |
| Aug 31, 2026 | 988.00 | 988.00 | 918.70 | 918.70 | 918.70 | -8.90% | 14 |
| Aug 28, 2026 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 6.42% | 1 |
| Aug 27, 2026 | 961.01 | 961.01 | 947.67 | 947.67 | 947.67 | -5.84% | 65 |
| Aug 21, 2026 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.49 | 1.77% | 50 |
| Aug 20, 2026 | 989.02 | 989.02 | 989.02 | 989.02 | 989.02 | -3.23% | 27 |
| Aug 18, 2026 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | -3.51% | 1 |
| Aug 17, 2026 | 1,080.00 | 1,080.00 | 1,059.20 | 1,059.20 | 1,059.20 | 1.24% | 9 |
| Aug 13, 2026 | 1,015.37 | 1,046.26 | 1,015.37 | 1,046.26 | 1,046.26 | 2.60% | 32 |
| Aug 10, 2026 | 1,048.99 | 1,048.99 | 990.54 | 1,019.75 | 1,019.75 | 7.77% | 60 |
| Aug 5, 2026 | 947.00 | 975.00 | 946.25 | 946.25 | 946.25 | -0.08% | 21 |
| Aug 4, 2026 | 948.48 | 948.48 | 947.01 | 947.01 | 947.01 | 2.94% | 5 |
| Aug 3, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -0.48% | 13 |
| Jul 30, 2026 | 893.75 | 924.43 | 893.75 | 924.43 | 924.43 | 9.93% | 31 |
| Jul 29, 2026 | 840.94 | 840.94 | 840.94 | 840.94 | 840.94 | -3.53% | 1 |
| Jul 28, 2026 | 871.72 | 871.72 | 871.72 | 871.72 | 871.72 | -12.38% | 31 |
| Jul 27, 2026 | 915.50 | 994.85 | 915.50 | 994.85 | 994.85 | 2.99% | 3 |
| Jul 24, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | -1.28% | 1 |
| Jul 23, 2026 | 978.50 | 978.50 | 978.50 | 978.50 | 978.50 | -4.28% | 9 |
| Jul 21, 2026 | 1,022.24 | 1,022.24 | 1,022.24 | 1,022.24 | 1,022.23 | 0.82% | 10 |
| Jul 20, 2026 | 1,013.88 | 1,013.88 | 1,013.88 | 1,013.88 | 1,013.88 | -3.16% | 28 |
| Jul 15, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 2.71% | 13 |