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

Asm International NV ADR (OP: ASMIY )

746.82 +6.03 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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, 2022 238.01 251.85 238.01 248.00 3,479 -0.58(-0.23%)
Jun 29, 2022 250.71 254.75 247.27 248.58 7,117 -11.22(-4.32%)
Jun 28, 2022 265.19 267.70 254.75 259.80 12,673 -3.21(-1.22%)
Jun 27, 2022 265.52 268.98 262.47 263.01 15,898 +1.73(+0.66%)
Jun 24, 2022 252.21 262.50 252.21 261.28 11,339 +15.36(+6.25%)
Jun 23, 2022 248.54 248.54 243.00 245.92 11,223 -7.83(-3.09%)
Jun 22, 2022 249.56 258.00 249.56 253.75 4,822 -3.29(-1.28%)
Jun 21, 2022 250.01 261.99 250.00 257.04 22,831 +11.14(+4.53%)
Jun 17, 2022 247.11 248.52 242.13 245.90 7,805 -1.35(-0.55%)
Jun 16, 2022 258.95 258.95 247.25 247.25 12,675 -27.61(-10.05%)
Jun 15, 2022 268.12 278.00 263.00 274.86 13,343 +8.00(+3.00%)
Jun 14, 2022 273.97 274.24 261.15 266.87 6,668 -1.17(-0.44%)
Jun 13, 2022 269.56 277.00 265.80 268.03 11,794 -19.32(-6.72%)
Jun 10, 2022 290.85 296.00 284.00 287.35 8,911 -10.55(-3.54%)
Jun 09, 2022 304.34 306.69 293.14 297.90 5,507 -12.93(-4.16%)
Jun 08, 2022 309.99 318.79 309.99 310.83 4,484 +1.60(+0.52%)
Jun 07, 2022 303.48 313.04 303.48 309.23 3,918 -0.49(-0.16%)
Jun 06, 2022 318.62 318.65 308.60 309.72 8,734 +4.15(+1.36%)
Jun 03, 2022 305.83 310.98 304.00 305.57 5,338 -12.93(-4.06%)
Jun 02, 2022 311.12 320.44 310.45 318.50 7,759 +12.12(+3.95%)
Jun 01, 2022 313.72 313.79 303.21 306.38 4,962 -5.66(-1.81%)
May 31, 2022 313.85 317.64 307.65 312.04 5,274 +5.87(+1.92%)
May 27, 2022 302.51 309.68 302.51 306.17 5,872 +10.22(+3.45%)
May 26, 2022 287.25 298.55 287.25 295.95 4,491 +3.95(+1.35%)
May 25, 2022 280.01 294.56 276.20 292.00 5,675 -1.11(-0.38%)
May 24, 2022 296.01 298.96 290.00 293.11 3,501 -5.89(-1.97%)
May 23, 2022 300.51 305.17 299.00 299.00 4,766 +3.58(+1.21%)
May 20, 2022 303.37 303.37 286.63 295.42 8,885 +1.90(+0.65%)
May 19, 2022 284.14 298.39 283.98 293.52 4,366 +13.86(+4.96%)
May 18, 2022 287.12 294.44 279.66 279.66 3,834 -27.10(-8.83%)
May 17, 2022 310.24 312.49 304.76 306.76 24,767 +10.96(+3.71%)
May 16, 2022 295.51 302.03 290.52 295.80 5,151 -6.90(-2.28%)
May 13, 2022 295.81 305.34 295.81 302.70 9,394 +16.86(+5.90%)
May 12, 2022 279.96 292.33 276.66 285.84 9,093 +3.67(+1.30%)
May 11, 2022 282.78 295.00 282.17 282.17 5,362 +2.71(+0.97%)
May 10, 2022 284.76 285.75 275.01 279.46 6,787 +7.09(+2.60%)
May 09, 2022 280.32 280.83 272.37 272.37 5,712 -18.72(-6.43%)
May 06, 2022 294.33 299.29 287.56 291.09 11,616 -12.16(-4.01%)
May 05, 2022 306.41 309.11 294.33 303.25 6,591 -15.17(-4.76%)
May 04, 2022 309.40 319.09 301.50 318.42 5,130 +8.92(+2.88%)
May 03, 2022 300.98 313.12 300.98 309.50 3,955 +12.50(+4.21%)
May 02, 2022 293.11 298.10 288.03 297.00 7,289 -3.62(-1.20%)
Apr 29, 2022 302.36 311.11 299.99 300.62 3,648 -14.23(-4.52%)
Apr 28, 2022 311.49 316.50 303.08 314.85 3,277 +7.97(+2.60%)
Apr 27, 2022 305.45 311.99 301.16 306.88 5,274 -4.85(-1.56%)
Apr 26, 2022 326.99 326.99 309.52 311.73 64,333 -20.54(-6.18%)
Apr 25, 2022 326.67 332.27 322.32 332.27 36,648 -4.78(-1.42%)
Apr 22, 2022 340.00 342.85 333.01 337.05 118,678 -11.95(-3.42%)
Apr 21, 2022 348.21 354.79 340.95 349.00 211,912 +11.12(+3.29%)
Apr 20, 2022 340.02 341.57 334.71 337.88 41,380 +12.15(+3.73%)
Apr 19, 2022 313.30 327.94 313.30 325.72 147,383 +3.72(+1.16%)
Apr 18, 2022 321.50 326.42 319.00 322.00 27,079 +2.00(+0.62%)
Apr 14, 2022 317.64 324.00 312.52 320.00 74,578 -11.49(-3.47%)
Apr 13, 2022 321.00 333.52 319.63 331.49 37,223 +10.29(+3.20%)
Apr 12, 2022 322.35 330.40 315.08 321.20 45,627 +9.98(+3.21%)
Apr 11, 2022 320.00 323.38 311.13 311.22 51,526 -15.72(-4.81%)
Apr 08, 2022 332.00 333.92 325.65 326.94 67,559 -10.93(-3.23%)
Apr 07, 2022 337.51 338.15 331.81 337.87 70,140 +1.68(+0.50%)
Apr 06, 2022 335.45 339.16 329.97 336.19 79,668 -21.81(-6.09%)
Apr 05, 2022 366.45 368.56 355.05 358.00 54,910 -6.95(-1.90%)
Apr 04, 2022 366.60 366.84 360.14 364.95 2,095 +7.52(+2.11%)
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.