ASM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.33	0.36	0.31	0.35	0.35	5.49%	699,481
Dec 16, 2025	0.34	0.34	0.32	0.33	0.33	-2.96%	271,083
Dec 15, 2025	0.36	0.36	0.33	0.34	0.34	-4.52%	380,713
Dec 12, 2025	0.35	0.38	0.35	0.35	0.35	2.31%	1,046,022
Dec 11, 2025	0.30	0.37	0.29	0.35	0.35	14.57%	2,333,912
Dec 10, 2025	0.32	0.34	0.30	0.30	0.30	-6.79%	1,972,311
Dec 9, 2025	0.36	0.36	0.31	0.32	0.32	-8.99%	1,074,833
Dec 8, 2025	0.39	0.39	0.34	0.36	0.36	-6.32%	1,250,327
Dec 5, 2025	0.38	0.39	0.36	0.38	0.38	-1.55%	364,480
Dec 4, 2025	0.39	0.41	0.38	0.39	0.39	-2.53%	773,308
Dec 3, 2025	0.41	0.43	0.39	0.40	0.40	-1.98%	774,463
Dec 2, 2025	0.45	0.45	0.39	0.40	0.40	-9.82%	773,784
Dec 1, 2025	0.46	0.47	0.43	0.45	0.45	-2.61%	411,466
Nov 28, 2025	0.49	0.52	0.45	0.46	0.46	-4.96%	974,025
Nov 27, 2025	0.50	0.52	0.46	0.48	0.48	-1.22%	1,221,041
Nov 26, 2025	0.42	0.54	0.42	0.49	0.49	16.67%	2,419,476
Nov 25, 2025	0.39	0.47	0.39	0.42	0.42	7.14%	1,402,172
Nov 24, 2025	0.42	0.43	0.38	0.39	0.39	-6.67%	666,186
Nov 21, 2025	0.49	0.49	0.42	0.42	0.42	-13.93%	911,950
Nov 20, 2025	0.46	0.53	0.45	0.49	0.49	7.49%	784,243
Nov 19, 2025	0.48	0.49	0.45	0.45	0.45	-5.02%	472,165
Nov 18, 2025	0.50	0.52	0.45	0.48	0.48	-4.40%	795,794
Nov 17, 2025	0.53	0.56	0.49	0.50	0.50	-5.66%	1,172,043
Nov 14, 2025	0.52	0.58	0.52	0.53	0.53	3.92%	1,944,612
Nov 13, 2025	0.57	0.57	0.51	0.51	0.51	-7.27%	1,200,682
Nov 12, 2025	0.58	0.63	0.53	0.55	0.55	-2.65%	1,875,229
Nov 10, 2025	0.62	0.66	0.57	0.57	0.57	-8.13%	1,681,840
Nov 7, 2025	0.71	0.73	0.59	0.62	0.62	-10.87%	3,223,740
Nov 6, 2025	0.95	1.05	0.67	0.69	0.69	-21.59%	2,625,536
Nov 5, 2025	0.88	0.88	0.80	0.88	0.88	79.59%	729,831
Oct 31, 2025	0.39	0.49	0.37	0.49	0.49	78.83%	1,758,804