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

Asm International NV ADR (OP:ASMIY)

480.41 -0.12 (-0.02%)
Streaming Delayed Price Updated: 1:37 PM EDT, Aug 19, 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 (%)
Aug 18, 2025 478.46 481.81 476.36 480.53 11,526 -3.47(-0.72%)
Aug 15, 2025 489.65 489.65 483.64 484.00 4,384 -16.00(-3.20%)
Aug 14, 2025 500.86 500.86 495.00 500.00 4,171 -1.90(-0.38%)
Aug 13, 2025 501.53 504.43 498.70 501.90 3,079 -0.99(-0.20%)
Aug 12, 2025 489.73 502.89 488.50 502.89 4,703 +17.72(+3.65%)
Aug 11, 2025 489.44 491.82 485.08 485.17 7,282 -5.95(-1.21%)
Aug 08, 2025 482.01 491.76 482.01 491.12 7,135 +4.21(+0.86%)
Aug 07, 2025 478.19 490.43 478.19 486.91 13,046 +12.10(+2.55%)
Aug 06, 2025 474.55 478.59 472.00 474.81 6,494 -7.20(-1.49%)
Aug 05, 2025 481.67 484.98 477.55 482.01 4,049 -3.56(-0.73%)
Aug 04, 2025 480.23 486.28 480.23 485.57 5,887 +3.76(+0.78%)
Aug 01, 2025 479.46 485.00 474.81 481.81 5,954 -2.27(-0.47%)
Jul 31, 2025 494.51 496.59 484.00 484.08 6,298 -29.97(-5.83%)
Jul 30, 2025 514.75 516.64 507.12 514.05 4,530 +1.75(+0.34%)
Jul 29, 2025 518.70 518.70 507.79 512.30 5,838 -7.24(-1.39%)
Jul 28, 2025 518.08 521.28 516.27 519.54 8,348 +18.69(+3.73%)
Jul 25, 2025 502.05 505.40 500.07 500.85 14,095 -17.65(-3.40%)
Jul 24, 2025 530.32 530.32 517.02 518.50 4,654 -18.46(-3.44%)
Jul 23, 2025 540.49 550.40 528.99 536.96 8,410 -23.04(-4.11%)
Jul 22, 2025 599.50 602.33 557.50 560.00 8,245 -46.83(-7.72%)
Jul 21, 2025 608.47 613.24 606.46 606.83 3,153 +3.17(+0.53%)
Jul 18, 2025 608.04 610.22 597.92 603.66 15,418 +1.99(+0.33%)
Jul 17, 2025 605.62 608.83 592.75 601.67 54,151 +6.67(+1.12%)
Jul 16, 2025 599.23 599.23 585.94 595.00 3,995 -20.01(-3.25%)
Jul 15, 2025 621.05 623.29 613.03 615.01 4,166 +1.83(+0.30%)
Jul 14, 2025 603.99 616.44 600.35 613.18 2,984 +0.17(+0.03%)
Jul 11, 2025 611.85 617.12 609.37 613.01 8,487 -3.84(-0.62%)
Jul 10, 2025 616.33 618.88 608.59 616.85 27,147 +13.98(+2.32%)
Jul 09, 2025 599.39 606.56 599.10 602.87 30,811 -1.21(-0.20%)
Jul 08, 2025 590.04 606.62 589.80 604.08 2,718 +5.36(+0.90%)
Jul 07, 2025 596.86 607.72 596.41 598.72 3,540 -5.45(-0.90%)
Jul 03, 2025 606.76 610.00 601.38 604.17 3,157 -7.89(-1.29%)
Jul 02, 2025 594.92 616.58 594.92 612.06 4,486 -9.08(-1.46%)
Jul 01, 2025 624.39 631.46 616.17 621.14 3,127 -19.79(-3.09%)
Jun 30, 2025 632.56 644.64 632.56 640.93 4,706 +6.34(+1.00%)
Jun 27, 2025 630.40 645.73 630.40 634.59 3,171 +2.74(+0.43%)
Jun 26, 2025 632.75 635.91 626.86 631.85 18,737 -1.56(-0.25%)
Jun 25, 2025 633.36 639.09 627.13 633.41 7,672 +10.29(+1.65%)
Jun 24, 2025 614.28 625.58 612.43 623.12 7,619 +17.48(+2.89%)
Jun 23, 2025 589.61 606.75 589.60 605.64 11,113 +17.54(+2.98%)
Jun 20, 2025 602.63 602.63 577.40 588.10 3,446 -5.78(-0.97%)
Jun 18, 2025 595.08 601.23 591.53 593.88 5,255 -2.70(-0.45%)
Jun 17, 2025 596.66 606.53 592.61 596.58 3,517 -6.39(-1.06%)
Jun 16, 2025 596.24 607.99 593.90 602.97 4,362 +5.40(+0.90%)
Jun 13, 2025 594.24 602.99 591.03 597.57 3,114 -10.44(-1.72%)
Jun 12, 2025 615.29 615.56 606.05 608.01 4,458 -4.86(-0.79%)
Jun 11, 2025 610.44 620.00 605.61 612.87 21,268 -0.32(-0.05%)
Jun 10, 2025 604.06 613.87 603.65 613.19 57,295 +22.19(+3.75%)
Jun 09, 2025 580.00 595.15 579.87 591.00 27,051 +14.50(+2.52%)
Jun 06, 2025 567.69 578.87 567.69 576.50 9,620 +15.89(+2.83%)
Jun 05, 2025 564.38 567.79 556.57 560.61 12,461 -0.26(-0.05%)
Jun 04, 2025 562.64 563.59 557.34 560.87 5,882 +5.80(+1.04%)
Jun 03, 2025 550.28 557.55 548.99 555.07 8,098 +8.95(+1.64%)
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 Of Service.