Skip to main content

Asm International NV ADR (OP: ASMIY )

749.15 +22.58 (+3.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 55.30 55.30 55.30 27 +0.00(+0.00%)
Feb 27, 2019 55.30 55.30 55.30 126 +0.00(+0.00%)
Feb 26, 2019 55.30 55.30 55.30 40 +0.00(+0.00%)
Feb 25, 2019 55.30 55.30 55.30 55.30 102 +0.75(+1.38%)
Feb 22, 2019 55.00 55.00 54.55 54.55 2,200 +3.77(+7.42%)
Feb 21, 2019 50.78 50.78 50.78 50.78 338 +1.62(+3.30%)
Feb 20, 2019 49.16 49.16 49.16 16 +0.00(+0.00%)
Feb 19, 2019 49.16 49.16 49.16 49.16 168 +1.91(+4.04%)
Feb 15, 2019 47.25 47.25 47.25 8 +0.00(+0.00%)
Feb 14, 2019 47.25 47.25 47.25 7 +0.00(+0.00%)
Feb 13, 2019 47.25 47.25 47.25 10 +0.00(+0.00%)
Feb 12, 2019 47.25 47.25 47.25 28 +0.00(+0.00%)
Feb 11, 2019 47.25 47.25 47.25 47.25 2,371 -0.87(-1.81%)
Feb 08, 2019 48.12 48.12 48.12 4 +0.00(+0.00%)
Feb 07, 2019 48.12 48.12 48.12 12 +0.00(+0.00%)
Feb 06, 2019 48.12 48.12 48.12 9 +0.00(+0.00%)
Feb 05, 2019 48.12 48.12 48.12 9 +0.00(+0.00%)
Feb 04, 2019 48.12 48.12 48.12 48.12 238 -0.41(-0.83%)
Feb 01, 2019 48.52 48.52 48.52 48.52 200 -0.27(-0.56%)
Jan 31, 2019 48.80 48.80 48.80 18 +0.00(+0.00%)
Jan 30, 2019 48.80 48.80 48.80 48.80 536 +1.71(+3.63%)
Jan 29, 2019 47.09 47.09 47.09 32 +0.00(+0.00%)
Jan 28, 2019 47.09 47.09 47.09 50 +0.00(+0.00%)
Jan 25, 2019 47.09 47.09 47.09 47.09 500 +3.30(+7.54%)
Jan 24, 2019 43.79 43.79 43.79 15 +0.00(+0.00%)
Jan 23, 2019 43.79 43.79 43.79 14 +0.00(+0.00%)
Jan 22, 2019 43.79 43.79 43.79 18 +0.00(+0.00%)
Jan 18, 2019 43.79 43.79 43.79 51 +0.00(+0.00%)
Jan 17, 2019 43.79 43.79 43.79 69 +0.00(+0.00%)
Jan 16, 2019 43.79 43.79 43.79 31 +0.00(+0.00%)
Jan 15, 2019 43.79 43.79 43.79 10 +0.00(+0.00%)
Jan 14, 2019 43.79 43.79 43.79 14 +0.00(+0.00%)
Jan 11, 2019 43.79 43.79 43.79 43.79 200 +1.62(+3.84%)
Jan 10, 2019 42.17 42.17 42.17 42.17 530 +1.75(+4.33%)
Jan 09, 2019 40.42 40.42 40.42 21 +0.00(+0.00%)
Jan 08, 2019 40.64 40.64 40.42 40.42 616 +1.98(+5.15%)
Jan 07, 2019 38.44 38.44 38.44 12 +0.00(+0.00%)
Jan 04, 2019 38.44 38.44 38.44 69 +0.00(+0.00%)
Jan 03, 2019 38.54 38.54 38.44 38.44 319 -0.49(-1.26%)
Jan 02, 2019 38.93 38.93 38.93 22 +0.00(+0.00%)
Dec 31, 2018 38.93 38.93 38.93 105 +0.00(+0.00%)
Dec 28, 2018 38.93 38.93 38.93 105 +0.00(+0.00%)
Dec 27, 2018 38.93 38.93 38.93 38.93 197 +0.47(+1.22%)
Dec 24, 2018 38.46 38.46 38.46 0 +0.00(+0.00%)
Dec 21, 2018 38.46 38.46 38.46 38.46 200 -2.38(-5.83%)
Dec 20, 2018 40.84 40.84 40.84 57 +0.00(+0.00%)
Dec 19, 2018 40.84 40.84 40.84 40.84 117 +0.69(+1.72%)
Dec 18, 2018 40.15 40.15 40.15 35 +0.00(+0.00%)
Dec 17, 2018 40.15 40.15 40.15 50 +0.00(+0.00%)
Dec 14, 2018 40.15 40.15 40.15 40.15 300 -1.66(-3.97%)
Dec 13, 2018 41.81 41.81 41.81 18 +0.00(+0.00%)
Dec 12, 2018 41.81 41.81 41.81 41.81 124 +1.33(+3.29%)
Dec 11, 2018 40.48 40.48 40.48 40.48 116 +1.00(+2.53%)
Dec 10, 2018 39.48 39.48 39.48 39.48 525 -0.48(-1.20%)
Dec 07, 2018 39.96 39.96 39.96 39.96 100 -0.78(-1.91%)
Dec 06, 2018 40.74 40.74 40.74 40.74 181 -1.35(-3.21%)
Dec 04, 2018 42.09 42.09 42.09 53 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.