Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asm International NV ADR (OP: ASMIY )

725.13 -22.40 (-3.00%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 420.16 426.80 420.00 426.02 6,440 +7.33(+1.75%)
Jun 29, 2023 417.55 422.31 413.81 418.69 6,151 +3.35(+0.81%)
Jun 28, 2023 409.23 419.17 409.15 415.34 8,825 +0.82(+0.20%)
Jun 27, 2023 407.82 415.09 407.00 414.52 5,464 +2.51(+0.61%)
Jun 26, 2023 411.70 416.92 409.44 412.01 1,482 +1.36(+0.33%)
Jun 23, 2023 407.63 412.00 406.49 410.65 1,588 -11.06(-2.62%)
Jun 22, 2023 412.07 422.47 412.07 421.71 2,116 +0.72(+0.17%)
Jun 21, 2023 426.61 426.96 417.57 420.99 3,758 -10.74(-2.49%)
Jun 20, 2023 429.72 434.61 426.02 431.73 2,448 -3.60(-0.83%)
Jun 16, 2023 442.32 442.33 433.73 435.33 2,230 -8.12(-1.83%)
Jun 15, 2023 432.77 443.47 431.24 443.45 5,528 +66.62(+17.68%)
May 08, 2023 378.76 380.88 376.51 376.83 2,177 -1.76(-0.46%)
May 05, 2023 371.92 379.58 371.45 378.59 1,970 +3.75(+1.00%)
May 04, 2023 369.79 376.43 369.18 374.84 1,842 +5.84(+1.58%)
May 03, 2023 368.53 374.26 367.03 369.00 2,509 +0.09(+0.02%)
May 02, 2023 366.67 370.87 363.75 368.91 2,457 +7.42(+2.05%)
May 01, 2023 358.20 367.25 358.20 361.49 2,585 -0.42(-0.12%)
Apr 28, 2023 361.01 363.98 359.85 361.91 2,180 -0.53(-0.15%)
Apr 27, 2023 360.14 362.61 353.95 362.44 2,900 +14.45(+4.15%)
Apr 26, 2023 346.19 355.30 343.37 347.99 3,758 -10.92(-3.04%)
Apr 25, 2023 383.17 384.30 347.00 358.91 4,391 -26.54(-6.89%)
Apr 24, 2023 390.62 390.62 381.75 385.45 2,246 +3.99(+1.05%)
Apr 21, 2023 379.39 384.22 376.12 381.46 1,613 +2.97(+0.78%)
Apr 20, 2023 376.83 382.50 375.68 378.49 3,250 +7.23(+1.95%)
Apr 19, 2023 374.01 376.38 369.31 371.26 2,385 -15.73(-4.06%)
Apr 18, 2023 386.82 387.82 384.14 386.99 1,332 +3.83(+1.00%)
Apr 17, 2023 380.79 383.27 378.33 383.16 5,892 -11.97(-3.03%)
Apr 14, 2023 395.96 399.25 392.80 395.13 2,105 -4.38(-1.10%)
Apr 13, 2023 395.63 401.15 394.24 399.51 1,878 +9.16(+2.35%)
Apr 12, 2023 397.88 399.23 389.40 390.35 3,094 -4.96(-1.25%)
Apr 11, 2023 398.28 401.16 394.19 395.31 4,086 +5.46(+1.40%)
Apr 10, 2023 398.38 398.38 377.00 389.85 3,447 -0.95(-0.24%)
Apr 06, 2023 386.72 393.77 383.92 390.80 1,640 -0.91(-0.23%)
Apr 05, 2023 398.49 398.49 387.94 391.71 44,540 -11.57(-2.87%)
Apr 04, 2023 403.12 407.09 402.41 403.28 7,428 +2.63(+0.66%)
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.