ASM International NV (ASMXF)
OTCMKTS · Delayed Price · Currency is USD
1,039.23
+16.40 (1.60%)
At close: May 8, 2026
ASMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,036.65 | 1,039.23 | 1,036.65 | 1,039.23 | 1,039.23 | 1.60% | 15 |
| May 7, 2026 | 1,022.84 | 1,022.84 | 1,022.84 | 1,022.84 | 1,022.84 | -2.03% | 2 |
| May 6, 2026 | 1,026.20 | 1,044.07 | 1,026.20 | 1,044.07 | 1,044.07 | 8.28% | 6 |
| Apr 30, 2026 | 964.27 | 964.27 | 964.27 | 964.27 | 964.27 | -3.61% | 5 |
| Apr 29, 2026 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | 6.99% | 372 |
| Apr 28, 2026 | 957.10 | 957.10 | 935.05 | 935.05 | 935.05 | -6.50% | 8 |
| Apr 24, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.15% | 55 |
| Apr 23, 2026 | 988.59 | 988.59 | 988.59 | 988.59 | 988.59 | 1.92% | 287 |
| Apr 22, 2026 | 965.72 | 970.00 | 965.47 | 970.00 | 970.00 | 0.52% | 1,585 |
| Apr 21, 2026 | 958.45 | 985.00 | 950.00 | 965.00 | 965.00 | 1.90% | 8 |
| Apr 20, 2026 | 947.03 | 947.03 | 947.03 | 947.03 | 947.03 | 2.11% | 1 |
| Apr 17, 2026 | 927.47 | 927.47 | 927.47 | 927.47 | 927.47 | 3.98% | 29 |
| Apr 16, 2026 | 900.94 | 900.94 | 891.91 | 892.00 | 892.00 | 1.62% | 23 |
| Apr 15, 2026 | 900.61 | 900.61 | 870.30 | 877.80 | 877.80 | -2.79% | 2,279 |
| Apr 14, 2026 | 902.57 | 903.00 | 902.57 | 903.00 | 903.00 | 3.45% | 40 |
| Apr 13, 2026 | 871.34 | 872.90 | 871.34 | 872.90 | 872.90 | 0.68% | 39 |
| Apr 10, 2026 | 866.98 | 866.98 | 866.98 | 866.98 | 866.98 | 1.40% | 13 |
| Apr 9, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 6.44% | 85 |
| Apr 7, 2026 | 803.24 | 803.24 | 803.24 | 803.24 | 803.24 | 0.86% | 20 |
| Apr 6, 2026 | 796.39 | 796.39 | 796.39 | 796.39 | 796.39 | 2.15% | 5 |
| Apr 2, 2026 | 770.26 | 779.60 | 770.19 | 779.60 | 779.60 | 3.67% | 136 |
| Mar 31, 2026 | 748.28 | 752.00 | 748.28 | 752.00 | 752.00 | 4.84% | 2 |
| Mar 30, 2026 | 717.30 | 717.30 | 717.30 | 717.30 | 717.30 | -9.09% | 1 |
| Mar 26, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0.84% | 1 |
| Mar 24, 2026 | 782.44 | 782.44 | 782.44 | 782.44 | 782.44 | 0.74% | 13 |
| Mar 23, 2026 | 776.67 | 776.67 | 776.67 | 776.67 | 776.67 | 4.52% | 6 |
| Mar 20, 2026 | 760.00 | 760.00 | 743.10 | 743.10 | 743.10 | -4.64% | 41 |
| Mar 19, 2026 | 760.00 | 779.24 | 760.00 | 779.24 | 779.24 | -1.37% | 11 |
| Mar 18, 2026 | 813.45 | 813.45 | 770.00 | 790.03 | 790.03 | -3.54% | 76 |
| Mar 12, 2026 | 802.50 | 819.02 | 802.50 | 819.02 | 819.02 | 2.69% | 3 |
| Mar 11, 2026 | 797.59 | 797.59 | 797.59 | 797.59 | 797.59 | -6.17% | 8 |
| Mar 5, 2026 | 819.11 | 850.00 | 819.11 | 850.00 | 850.00 | 3.19% | 52 |
| Mar 4, 2026 | 833.60 | 833.60 | 823.76 | 823.76 | 823.76 | -2.26% | 2 |
| Mar 3, 2026 | 815.90 | 842.78 | 815.90 | 842.78 | 842.78 | 0.04% | 13 |
| Feb 26, 2026 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | -2.81% | 1 |
| Feb 23, 2026 | 866.78 | 866.78 | 866.78 | 866.78 | 866.78 | 4.20% | 4 |
| Feb 20, 2026 | 831.88 | 831.88 | 831.88 | 831.88 | 831.88 | -1.11% | 2 |
| Feb 18, 2026 | 841.21 | 841.21 | 841.21 | 841.21 | 841.21 | 3.29% | 2 |
| Feb 17, 2026 | 822.50 | 822.50 | 814.44 | 814.44 | 814.44 | 3.33% | 22 |
| Feb 4, 2026 | 788.20 | 788.20 | 788.20 | 788.20 | 788.20 | -2.38% | 1 |
| Feb 3, 2026 | 833.00 | 833.00 | 807.40 | 807.40 | 807.40 | -5.42% | 11 |
| Feb 2, 2026 | 847.35 | 853.70 | 832.41 | 853.70 | 853.70 | 2.41% | 56 |
| Jan 30, 2026 | 833.60 | 833.60 | 833.60 | 833.60 | 833.60 | 0.89% | 11 |
| Jan 29, 2026 | 850.00 | 850.00 | 826.24 | 826.24 | 826.24 | -6.45% | 10 |
| Jan 28, 2026 | 883.17 | 883.17 | 883.17 | 883.17 | 883.17 | 5.16% | 2 |
| Jan 23, 2026 | 839.82 | 839.82 | 839.82 | 839.82 | 839.82 | -0.31% | 2 |
| Jan 21, 2026 | 842.39 | 842.39 | 842.39 | 842.39 | 842.39 | 3.51% | 25 |
| Jan 20, 2026 | 825.92 | 825.92 | 813.79 | 813.79 | 813.79 | 1.79% | 30 |
| Jan 16, 2026 | 784.56 | 799.50 | 784.56 | 799.50 | 799.50 | 11.04% | 453 |
| Jan 13, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -2.15% | 100 |