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

Asm International NV ADR (OP:ASMIY)

417.04 -16.49 (-3.80%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 10, 2025 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 (%)
Apr 09, 2025 394.63 455.26 384.24 433.53 13,245 +56.92(+15.11%)
Apr 08, 2025 406.01 408.78 373.35 376.61 10,507 -24.39(-6.08%)
Apr 07, 2025 385.00 416.23 372.61 401.00 15,378 +0.39(+0.10%)
Apr 04, 2025 401.33 411.82 387.50 400.61 9,331 -22.97(-5.42%)
Apr 03, 2025 432.03 439.64 422.28 423.58 8,137 -26.29(-5.84%)
Apr 02, 2025 442.85 453.05 440.38 449.87 3,347 -0.30(-0.07%)
Apr 01, 2025 449.35 452.65 443.10 450.17 7,129 -5.02(-1.10%)
Mar 31, 2025 452.20 455.81 446.50 455.19 7,604 -12.98(-2.77%)
Mar 28, 2025 470.35 474.01 461.49 468.17 4,667 -6.49(-1.37%)
Mar 27, 2025 477.96 481.66 474.06 474.66 5,693 -8.99(-1.86%)
Mar 26, 2025 486.46 491.61 480.66 483.65 3,411 -8.28(-1.68%)
Mar 25, 2025 495.24 495.64 490.56 491.93 4,646 -3.30(-0.67%)
Mar 24, 2025 492.79 497.70 491.11 495.23 4,190 +12.42(+2.57%)
Mar 21, 2025 478.65 488.50 476.37 482.81 3,917 -12.65(-2.55%)
Mar 20, 2025 492.07 498.36 490.34 495.46 2,891 -8.80(-1.75%)
Mar 19, 2025 490.11 512.25 490.11 504.26 9,969 +12.55(+2.55%)
Mar 18, 2025 494.30 497.36 486.34 491.71 4,310 -10.05(-2.00%)
Mar 17, 2025 489.41 502.85 489.41 501.76 7,323 +6.68(+1.35%)
Mar 14, 2025 484.19 495.08 481.46 495.08 6,217 +20.81(+4.39%)
Mar 13, 2025 474.99 478.09 468.73 474.27 40,832 -12.21(-2.51%)
Mar 12, 2025 479.51 490.94 475.96 486.48 10,923 +15.84(+3.37%)
Mar 11, 2025 461.16 474.67 455.03 470.64 15,535 +14.05(+3.08%)
Mar 10, 2025 464.21 465.24 446.01 456.59 5,651 -41.54(-8.34%)
Mar 07, 2025 492.92 501.54 483.55 498.13 5,514 +13.77(+2.84%)
Mar 06, 2025 491.04 499.61 480.65 484.36 9,013 -42.49(-8.06%)
Mar 05, 2025 516.85 528.88 510.66 526.85 3,393 +22.48(+4.46%)
Mar 04, 2025 501.88 515.75 490.75 504.37 8,060 -12.88(-2.49%)
Mar 03, 2025 531.91 536.72 512.65 517.25 3,256 -13.61(-2.56%)
Feb 28, 2025 532.67 536.41 521.17 530.86 4,267 -0.05(-0.01%)
Feb 27, 2025 562.52 562.52 528.45 530.91 3,146 -46.09(-7.99%)
Feb 26, 2025 575.37 585.15 571.34 577.00 2,578 +9.00(+1.58%)
Feb 25, 2025 586.09 588.76 564.57 568.00 17,421 -19.78(-3.37%)
Feb 24, 2025 598.32 600.98 584.14 587.78 4,147 -0.62(-0.11%)
Feb 21, 2025 591.83 601.84 583.97 588.40 2,403 -6.81(-1.14%)
Feb 20, 2025 595.58 602.48 588.77 595.21 2,851 -0.04(-0.01%)
Feb 19, 2025 586.03 598.80 586.03 595.25 2,505 +0.05(+0.01%)
Feb 18, 2025 599.87 604.33 593.41 595.20 3,633 -5.24(-0.87%)
Feb 14, 2025 603.87 608.34 597.33 600.44 2,799 +1.26(+0.21%)
Feb 13, 2025 595.12 603.65 591.89 599.18 3,106 +7.33(+1.24%)
Feb 12, 2025 580.11 595.82 577.86 591.85 2,626 +0.13(+0.02%)
Feb 11, 2025 585.86 594.48 585.86 591.72 2,083 +8.98(+1.54%)
Feb 10, 2025 577.59 586.09 575.84 582.74 6,445 +19.18(+3.40%)
Feb 07, 2025 566.87 574.86 556.35 563.56 2,106 -9.49(-1.66%)
Feb 06, 2025 570.66 579.75 570.66 573.05 2,484 -1.65(-0.29%)
Feb 05, 2025 566.56 578.40 563.66 574.70 9,146 +6.26(+1.10%)
Feb 04, 2025 576.50 579.35 566.45 568.44 6,687 -9.89(-1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.