ASM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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