ASM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.28	0.34	0.28	0.30	-	7.04%	3,340,948
Mar 4, 2026	0.27	0.28	0.26	0.28	0.28	2.90%	214,585
Mar 3, 2026	0.27	0.28	0.26	0.28	0.28	0.73%	507,666
Mar 2, 2026	0.28	0.28	0.27	0.27	0.27	-4.20%	435,359
Feb 27, 2026	0.29	0.29	0.28	0.29	0.29	-	195,408
Feb 26, 2026	0.28	0.29	0.28	0.29	0.29	2.14%	119,430
Feb 25, 2026	0.28	0.28	0.27	0.28	0.28	-1.41%	221,551
Feb 24, 2026	0.29	0.29	0.28	0.28	0.28	-0.70%	181,356
Feb 23, 2026	0.29	0.29	0.28	0.29	0.29	-	214,616
Feb 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.38%	201,353
Feb 19, 2026	0.30	0.30	0.28	0.30	0.30	-1.33%	476,074
Feb 18, 2026	0.32	0.32	0.29	0.30	0.30	-3.23%	461,311
Feb 17, 2026	0.28	0.32	0.28	0.31	0.31	7.64%	1,019,500
Feb 16, 2026	0.29	0.29	0.28	0.29	0.29	-2.04%	305,098
Feb 13, 2026	0.30	0.30	0.29	0.29	0.29	-0.68%	266,728
Feb 12, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	311,949
Feb 11, 2026	0.31	0.32	0.29	0.30	0.30	-3.25%	1,154,113
Feb 10, 2026	0.33	0.33	0.31	0.31	0.31	-5.52%	1,175,894
Feb 9, 2026	0.33	0.33	0.32	0.33	0.33	-1.21%	175,913
Feb 6, 2026	0.32	0.34	0.32	0.33	0.33	2.48%	73,589
Feb 5, 2026	0.32	0.34	0.31	0.32	0.32	1.90%	436,976
Feb 4, 2026	0.33	0.33	0.32	0.32	0.32	-5.39%	742,193
Feb 3, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	121,419
Feb 2, 2026	0.34	0.34	0.33	0.34	0.34	-1.18%	110,417
Jan 30, 2026	0.34	0.35	0.33	0.34	0.34	-1.16%	275,670
Jan 29, 2026	0.35	0.38	0.34	0.34	0.34	-2.82%	577,065
Jan 28, 2026	0.34	0.36	0.34	0.35	0.35	2.91%	245,446
Jan 27, 2026	0.34	0.35	0.34	0.34	0.34	-0.58%	179,915
Jan 26, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	252,399
Jan 23, 2026	0.36	0.37	0.34	0.35	0.35	-3.87%	363,446
Jan 22, 2026	0.39	0.39	0.35	0.36	0.36	-5.24%	541,231
Jan 21, 2026	0.34	0.38	0.33	0.38	0.38	9.77%	659,134
Jan 20, 2026	0.35	0.37	0.34	0.35	0.35	-0.57%	1,137,932
Jan 19, 2026	0.37	0.38	0.35	0.35	0.35	-6.42%	698,279
Jan 16, 2026	0.38	0.39	0.37	0.37	0.37	-1.58%	214,267
Jan 15, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	771,819
Jan 14, 2026	0.40	0.41	0.38	0.40	0.40	-0.50%	1,062,385
Jan 13, 2026	0.42	0.43	0.40	0.40	0.40	-6.07%	1,084,065
Jan 12, 2026	0.46	0.49	0.42	0.43	0.43	-2.73%	2,847,690
Jan 9, 2026	0.35	0.44	0.35	0.44	0.44	26.44%	3,851,863
Jan 8, 2026	0.32	0.35	0.32	0.35	0.35	6.10%	204,365
Jan 7, 2026	0.32	0.34	0.32	0.33	0.33	-0.61%	181,605
Jan 5, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	241,044
Jan 2, 2026	0.33	0.34	0.32	0.34	0.34	5.59%	505,939
Dec 30, 2025	0.32	0.33	0.31	0.32	0.32	2.55%	144,456
Dec 29, 2025	0.31	0.32	0.31	0.31	0.31	-0.63%	218,041
Dec 23, 2025	0.31	0.33	0.31	0.32	0.32	-	291,896
Dec 22, 2025	0.33	0.34	0.31	0.32	0.32	-3.66%	475,667
Dec 19, 2025	0.34	0.35	0.32	0.33	0.33	-3.53%	524,480
Dec 18, 2025	0.35	0.36	0.33	0.34	0.34	-1.73%	648,630