Asm International NV ADR (OP: ASMIY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	641.37	645.85	625.57	629.71	8,593	-11.07(-1.73%)
Apr 29, 2024	647.27	650.66	637.50	640.78	37,695	-21.85(-3.30%)
Apr 26, 2024	662.77	677.36	568.80	662.63	38,197	+30.64(+4.85%)
Apr 25, 2024	617.78	631.99	615.46	631.99	3,870	+2.33(+0.37%)
Apr 24, 2024	636.38	638.24	623.73	629.66	4,315	+26.75(+4.44%)
Apr 23, 2024	552.54	620.02	552.34	602.91	4,446	+50.68(+9.18%)
Apr 22, 2024	553.38	558.23	546.24	552.23	5,191	-1.38(-0.25%)
Apr 19, 2024	566.27	568.05	551.33	553.61	3,354	-21.39(-3.72%)
Apr 18, 2024	585.98	591.68	575.00	575.00	2,878	-42.62(-6.90%)
Apr 17, 2024	643.13	643.58	612.99	617.62	3,666	-26.10(-4.05%)
Apr 16, 2024	629.45	645.00	629.14	643.72	8,952	+12.77(+2.02%)
Apr 15, 2024	647.98	649.49	627.45	630.95	3,622	+10.23(+1.65%)
Apr 12, 2024	623.87	626.43	614.91	620.72	2,852	-12.05(-1.90%)
Apr 11, 2024	625.15	632.85	615.51	632.77	2,008	+6.06(+0.97%)
Apr 10, 2024	618.69	631.12	618.69	626.71	5,055	-3.41(-0.54%)
Apr 09, 2024	637.25	639.29	619.49	630.12	1,972	+2.12(+0.34%)
Apr 08, 2024	629.75	631.89	624.14	628.00	2,601	+1.01(+0.16%)
Apr 05, 2024	617.96	629.34	617.16	626.99	2,525	+17.60(+2.89%)
Apr 04, 2024	623.52	628.33	609.39	609.39	6,785	-10.43(-1.68%)
Apr 03, 2024	610.60	623.92	609.79	619.82	7,974	+1.82(+0.29%)
Apr 02, 2024	618.95	620.61	614.00	618.00	9,714	-5.46(-0.88%)
Apr 01, 2024	610.00	632.46	594.75	623.46	7,600	+11.46(+1.87%)
Mar 28, 2024	612.86	615.00	609.00	612.00	1,817	-10.29(-1.65%)
Mar 27, 2024	626.56	628.77	615.79	622.29	3,030	-0.41(-0.07%)
Mar 26, 2024	629.60	631.52	622.37	622.70	2,128	-5.35(-0.85%)
Mar 25, 2024	623.51	634.58	622.32	628.05	3,528	+7.85(+1.27%)
Mar 22, 2024	616.49	624.95	615.97	620.20	1,589	-11.07(-1.75%)
Mar 21, 2024	635.54	640.00	627.28	631.27	2,408	+25.27(+4.17%)
Mar 20, 2024	602.37	606.00	595.00	606.00	3,390	+7.00(+1.17%)
Mar 19, 2024	600.98	602.53	593.27	599.00	3,750	+2.56(+0.43%)
Mar 18, 2024	602.80	606.00	595.66	596.44	1,381	-7.37(-1.22%)
Mar 15, 2024	600.95	608.46	597.92	603.81	2,801	-7.05(-1.15%)
Mar 14, 2024	617.35	620.19	605.03	610.86	1,433	-9.81(-1.58%)
Mar 13, 2024	629.02	629.30	615.50	620.67	2,028	-2.09(-0.34%)
Mar 12, 2024	608.76	623.70	601.85	622.76	2,744	+12.67(+2.08%)
Mar 11, 2024	609.00	612.00	602.88	610.09	3,059	-16.51(-2.63%)
Mar 08, 2024	646.34	646.34	625.32	626.60	3,008	-31.12(-4.73%)
Mar 07, 2024	641.18	661.00	641.18	657.72	3,065	+27.78(+4.41%)
Mar 06, 2024	621.78	634.16	619.78	629.94	3,468	+17.79(+2.91%)
Mar 05, 2024	627.62	627.84	609.50	612.15	3,458	-19.66(-3.11%)
Mar 04, 2024	637.14	639.49	627.70	631.81	10,289	+10.31(+1.66%)
Mar 01, 2024	612.80	622.57	611.04	621.50	2,960	+9.87(+1.61%)
Feb 29, 2024	605.58	614.00	605.04	611.63	2,609	+0.57(+0.09%)
Feb 28, 2024	605.84	620.93	604.89	611.06	3,390	+29.06(+4.99%)
Feb 27, 2024	623.89	636.62	580.13	582.00	5,343	-45.81(-7.30%)
Feb 26, 2024	614.18	628.56	613.66	627.81	4,454	+26.40(+4.39%)
Feb 23, 2024	608.77	610.11	596.19	601.41	2,904	-2.59(-0.43%)
Feb 22, 2024	613.89	618.83	596.00	604.00	7,699	+21.00(+3.60%)
Feb 21, 2024	584.12	589.65	578.02	583.00	13,668	-6.36(-1.08%)
Feb 20, 2024	592.96	593.38	582.95	589.36	2,451	-32.81(-5.27%)
Feb 16, 2024	622.40	628.62	617.70	622.17	4,988	+13.82(+2.27%)
Feb 15, 2024	606.87	609.87	601.78	608.35	3,097	+6.71(+1.12%)
Feb 14, 2024	594.39	603.10	594.39	601.64	2,499	+12.71(+2.16%)
Feb 13, 2024	579.53	594.25	578.23	588.93	1,633	-18.96(-3.12%)
Feb 12, 2024	614.35	616.02	604.92	607.89	2,708	-17.11(-2.74%)
Feb 09, 2024	621.10	627.26	618.85	625.00	5,316	+27.97(+4.68%)
Feb 08, 2024	595.71	599.01	591.25	597.03	3,691	+7.83(+1.33%)
Feb 07, 2024	582.20	591.68	582.20	589.20	4,689	+9.92(+1.71%)
Feb 06, 2024	576.34	579.28	571.96	579.28	2,509	+11.28(+1.99%)
Feb 05, 2024	563.09	569.99	560.02	568.00	2,688	+1.60(+0.28%)
Feb 02, 2024	559.38	566.67	559.38	566.40	2,147	-8.18(-1.42%)
Feb 01, 2024	569.49	574.62	561.07	574.58	3,687	+16.08(+2.88%)
Jan 31, 2024	558.33	565.58	554.55	558.50	1,968	-2.20(-0.39%)
Jan 30, 2024	569.61	569.61	560.70	560.70	4,733	-10.23(-1.79%)
Jan 29, 2024	561.84	570.93	557.02	570.93	2,635	+3.93(+0.69%)
Jan 26, 2024	563.96	571.75	563.02	567.00	2,388	-7.29(-1.27%)
Jan 25, 2024	578.29	582.01	570.68	574.29	2,683	+1.97(+0.34%)
Jan 24, 2024	572.12	578.71	572.12	572.32	6,483	+13.37(+2.39%)
Jan 23, 2024	550.82	558.95	549.76	558.95	5,008	+4.57(+0.82%)
Jan 22, 2024	559.08	561.05	551.06	554.38	8,770	+7.60(+1.39%)
Jan 19, 2024	541.00	546.78	536.88	546.78	4,260	+5.25(+0.97%)
Jan 18, 2024	530.72	543.76	530.72	541.53	2,929	+35.30(+6.97%)
Jan 17, 2024	501.56	506.23	494.26	506.23	2,187	+12.62(+2.56%)
Jan 16, 2024	486.09	495.00	485.01	493.61	2,092	+0.64(+0.13%)
Jan 12, 2024	490.41	496.25	490.20	492.97	2,888	-5.34(-1.07%)
Jan 11, 2024	496.29	502.02	489.41	498.31	1,843	+9.07(+1.85%)
Jan 10, 2024	490.56	492.61	484.76	489.24	2,832	+0.35(+0.07%)
Jan 09, 2024	487.19	489.04	483.27	488.89	4,287	-3.00(-0.61%)
Jan 08, 2024	483.36	494.84	482.35	491.89	2,880	+10.47(+2.17%)
Jan 05, 2024	478.75	485.93	477.67	481.42	8,544	+4.92(+1.03%)
Jan 04, 2024	467.13	478.34	465.65	476.50	8,606	-2.92(-0.61%)
Jan 03, 2024	478.57	481.67	472.49	479.42	2,861	-17.15(-3.45%)
Jan 02, 2024	505.96	508.32	495.18	496.57	2,426	-22.63(-4.36%)
Dec 29, 2023	519.59	523.78	517.36	519.20	1,994	-6.10(-1.16%)
Dec 28, 2023	528.82	535.20	524.79	525.30	3,173	-3.45(-0.65%)
Dec 27, 2023	530.93	532.25	526.05	528.75	3,191	-1.46(-0.28%)
Dec 26, 2023	519.45	530.21	519.41	530.21	3,447	+13.13(+2.54%)
Dec 22, 2023	521.66	524.60	517.08	517.08	13,895	-0.78(-0.15%)
Dec 21, 2023	517.69	525.00	514.27	517.86	14,537	+8.49(+1.67%)
Dec 20, 2023	515.41	521.46	508.02	509.37	4,136	-17.13(-3.25%)
Dec 19, 2023	524.18	529.62	524.11	526.50	6,098	+2.59(+0.49%)
Dec 18, 2023	530.22	531.69	521.69	523.91	3,497	-10.12(-1.90%)
Dec 15, 2023	532.79	536.76	529.16	534.03	6,238	+7.46(+1.42%)
Dec 14, 2023	528.31	533.08	523.35	526.57	3,689	+3.86(+0.74%)
Dec 13, 2023	517.10	527.91	512.05	522.71	2,006	+19.58(+3.89%)
Dec 12, 2023	497.98	503.13	497.98	503.13	4,066	+5.40(+1.08%)
Dec 11, 2023	492.97	502.38	492.75	497.73	2,408	+5.15(+1.05%)
Dec 08, 2023	489.44	496.33	489.44	492.58	2,744	+5.75(+1.18%)
Dec 07, 2023	485.28	490.00	481.63	486.83	2,449	+1.30(+0.27%)
Dec 06, 2023	486.80	492.95	482.38	485.53	1,808	+2.14(+0.44%)
Dec 05, 2023	487.59	487.99	479.26	483.38	2,796	-1.62(-0.33%)
Dec 04, 2023	500.38	500.38	477.34	485.00	2,583	-19.18(-3.80%)
Dec 01, 2023	516.57	523.09	499.00	504.18	24,525	-11.05(-2.14%)
Nov 30, 2023	518.80	518.80	509.80	515.23	3,788	+1.90(+0.37%)
Nov 29, 2023	512.61	520.00	512.35	513.33	4,254	+12.63(+2.52%)
Nov 28, 2023	504.51	508.99	498.73	500.70	7,271	-6.05(-1.19%)
Nov 27, 2023	504.47	508.67	502.73	506.75	2,240	+2.74(+0.54%)
Nov 24, 2023	506.13	508.01	501.69	504.01	1,464	+3.65(+0.73%)
Nov 22, 2023	504.67	504.77	497.02	500.36	1,738	+3.36(+0.68%)
Nov 21, 2023	504.95	505.01	494.30	497.00	2,428	-11.51(-2.26%)
Nov 20, 2023	505.24	511.62	502.16	508.51	2,371	+1.37(+0.27%)
Nov 17, 2023	506.17	515.00	494.81	507.14	6,620	+9.18(+1.84%)
Nov 16, 2023	496.67	501.17	494.27	497.96	7,505	+6.96(+1.42%)
Nov 15, 2023	495.44	499.00	489.90	491.00	7,704	+2.48(+0.51%)
Nov 14, 2023	487.72	494.28	485.63	488.52	2,663	+16.32(+3.46%)
Nov 13, 2023	469.91	472.50	467.98	472.20	3,672	-0.70(-0.15%)
Nov 10, 2023	460.81	472.90	460.81	472.90	2,746	+14.20(+3.10%)
Nov 09, 2023	464.50	470.00	455.47	458.70	1,735	-3.48(-0.75%)
Nov 08, 2023	456.92	463.97	455.60	462.18	10,565	+7.64(+1.68%)
Nov 07, 2023	451.70	455.00	450.52	454.54	2,357	+8.76(+1.97%)
Nov 06, 2023	449.09	450.73	445.04	445.78	3,432	-1.68(-0.38%)
Nov 03, 2023	447.14	454.61	445.28	447.46	3,465	+7.68(+1.75%)
Nov 02, 2023	442.44	443.85	434.57	439.78	3,531	+18.25(+4.33%)
Nov 01, 2023	415.21	423.90	415.01	421.53	2,784	+8.47(+2.05%)
Oct 31, 2023	414.68	417.90	408.02	413.06	49,249	+6.06(+1.49%)
Oct 30, 2023	402.85	408.60	400.59	407.00	8,672	-5.12(-1.24%)
Oct 27, 2023	416.20	417.63	409.35	412.12	3,132	+3.27(+0.80%)
Oct 26, 2023	409.78	413.75	404.20	408.85	2,293	+7.15(+1.78%)
Oct 25, 2023	414.71	414.71	398.88	401.70	3,760	-0.10(-0.02%)
Oct 24, 2023	382.99	404.85	380.73	401.80	11,850	+14.80(+3.82%)
Oct 23, 2023	377.39	389.50	375.35	387.00	39,558	+8.12(+2.14%)
Oct 20, 2023	388.00	391.67	378.87	378.88	1,676	-7.69(-1.99%)
Oct 19, 2023	395.05	399.34	386.50	386.56	3,178	+3.70(+0.97%)
Oct 18, 2023	394.05	394.46	382.57	382.86	7,797	-23.66(-5.82%)
Oct 17, 2023	399.01	410.98	396.33	406.52	1,867	+1.02(+0.25%)
Oct 16, 2023	405.67	407.67	403.23	405.50	2,994	+3.13(+0.78%)
Oct 13, 2023	413.91	413.91	402.12	402.37	1,898	-14.91(-3.57%)
Oct 12, 2023	416.86	424.71	416.67	417.28	2,910	-3.58(-0.85%)
Oct 11, 2023	422.18	422.38	416.27	420.86	2,742	+1.88(+0.45%)
Oct 10, 2023	419.82	423.78	417.10	418.98	3,836	+1.70(+0.41%)
Oct 09, 2023	417.21	418.27	409.42	417.28	2,533	-8.77(-2.06%)
Oct 06, 2023	414.66	426.05	412.14	426.05	2,708	+13.15(+3.18%)
Oct 05, 2023	415.63	416.57	409.55	412.90	4,282	-8.48(-2.01%)
Oct 04, 2023	411.72	421.95	410.15	421.38	2,892	+10.94(+2.67%)
Oct 03, 2023	410.05	414.75	406.76	410.44	2,573	-8.25(-1.97%)
Oct 02, 2023	415.47	425.20	414.93	418.69	2,282	-1.76(-0.42%)
Sep 29, 2023	427.78	429.14	418.22	420.45	24,033	+2.45(+0.59%)
Sep 28, 2023	408.13	419.02	407.13	418.00	19,360	+11.66(+2.87%)
Sep 27, 2023	409.69	413.29	401.67	406.34	3,690	+12.34(+3.13%)
Sep 26, 2023	393.71	398.71	391.19	394.00	6,062	-6.35(-1.59%)
Sep 25, 2023	397.88	405.13	399.88	400.35	10,464	-8.65(-2.11%)
Sep 22, 2023	414.70	414.70	405.89	409.00	4,515	+12.12(+3.05%)
Sep 21, 2023	397.49	402.00	396.88	396.88	6,368	+5.66(+1.45%)
Sep 20, 2023	403.46	406.34	391.22	391.22	5,232	-16.73(-4.10%)
Sep 19, 2023	408.30	411.95	404.73	407.95	3,570	-3.37(-0.82%)
Sep 18, 2023	408.41	416.23	407.12	411.32	5,213	-0.49(-0.12%)
Sep 15, 2023	416.63	418.20	410.51	411.81	3,076	-30.27(-6.85%)
Sep 14, 2023	443.03	445.08	440.24	442.08	3,799	-1.61(-0.36%)
Sep 13, 2023	442.13	446.01	440.89	443.69	1,350	-5.12(-1.14%)
Sep 12, 2023	445.06	455.58	445.06	448.81	1,839	-11.57(-2.51%)
Sep 11, 2023	467.19	467.19	457.25	460.38	3,050	-2.31(-0.50%)
Sep 08, 2023	467.54	469.67	460.36	462.69	2,083	-7.69(-1.63%)
Sep 07, 2023	465.42	471.61	461.18	470.38	3,071	-17.75(-3.64%)
Sep 06, 2023	489.40	492.37	481.83	488.13	3,957	+2.84(+0.59%)
Sep 05, 2023	487.20	488.56	483.33	485.29	1,802	+7.03(+1.47%)
Sep 01, 2023	486.30	486.81	476.56	478.26	2,351	-3.83(-0.79%)
Aug 31, 2023	485.00	489.31	478.04	482.09	2,961	+0.56(+0.12%)
Aug 30, 2023	478.53	485.00	478.53	481.53	1,694	+7.46(+1.57%)
Aug 29, 2023	463.37	477.42	463.37	474.07	4,184	+4.08(+0.87%)
Aug 28, 2023	470.88	472.11	467.65	469.99	1,681	+8.38(+1.82%)
Aug 25, 2023	462.14	465.54	452.98	461.61	4,837	+2.50(+0.54%)
Aug 24, 2023	495.92	495.92	457.85	459.11	3,341	-40.71(-8.14%)
Aug 23, 2023	484.52	501.70	484.52	499.82	1,705	+17.72(+3.68%)
Aug 22, 2023	487.91	492.77	480.28	482.10	3,669	+4.73(+0.99%)
Aug 21, 2023	472.80	485.83	471.07	477.37	3,497	+9.99(+2.14%)
Aug 18, 2023	459.94	469.71	455.54	467.38	5,147	+12.11(+2.66%)
Aug 17, 2023	463.20	465.40	454.04	455.27	2,441	-8.70(-1.88%)
Aug 16, 2023	470.64	470.64	463.14	463.98	1,919	-0.66(-0.14%)
Aug 15, 2023	468.43	475.98	464.62	464.64	1,818	-8.27(-1.75%)
Aug 14, 2023	469.99	475.91	465.16	472.91	2,148	-4.62(-0.97%)
Aug 11, 2023	490.66	490.66	474.28	477.53	1,500	-14.47(-2.94%)
Aug 10, 2023	492.73	499.75	488.56	492.00	2,545	+3.80(+0.78%)
Aug 09, 2023	488.07	491.09	483.72	488.20	4,798	+0.90(+0.18%)
Aug 08, 2023	483.95	493.17	481.71	487.30	2,770	-8.28(-1.67%)
Aug 07, 2023	493.02	495.99	490.50	495.58	1,930	+8.62(+1.77%)
Aug 04, 2023	493.37	496.30	486.95	486.96	4,748	+4.54(+0.94%)
Aug 03, 2023	476.67	486.94	475.34	482.42	2,399	+8.25(+1.74%)
Aug 02, 2023	475.80	478.24	471.66	474.17	2,903	-4.12(-0.86%)
Aug 01, 2023	475.06	478.29	473.76	478.29	3,636	+2.70(+0.57%)
Jul 31, 2023	477.85	479.77	473.09	475.59	1,763	-2.67(-0.56%)
Jul 28, 2023	475.64	482.71	471.55	478.26	11,484	+8.04(+1.71%)
Jul 27, 2023	477.69	483.13	468.30	470.22	3,136	+35.27(+8.11%)
Jul 26, 2023	432.35	440.44	430.48	434.95	5,663	+28.51(+7.01%)
Jul 25, 2023	418.86	426.31	404.54	406.44	3,958	-13.60(-3.24%)
Jul 24, 2023	426.18	427.56	419.12	420.04	3,201	-11.73(-2.72%)
Jul 21, 2023	432.71	434.36	428.08	431.77	5,144	+2.39(+0.56%)
Jul 20, 2023	437.35	437.60	428.14	429.38	6,351	-29.59(-6.45%)
Jul 19, 2023	458.90	463.63	453.02	458.97	4,479	-2.87(-0.62%)
Jul 18, 2023	462.55	464.25	456.66	461.84	1,808	-3.38(-0.73%)
Jul 17, 2023	460.13	466.99	456.51	465.22	3,040	+3.22(+0.70%)
Jul 14, 2023	463.29	470.40	460.78	462.00	2,092	+3.45(+0.75%)
Jul 13, 2023	455.20	459.99	454.99	458.55	2,229	+20.28(+4.63%)
Jul 12, 2023	436.80	440.78	431.49	438.27	2,152	+27.62(+6.73%)
Jul 11, 2023	416.09	416.09	405.06	410.65	2,254	-6.99(-1.67%)
Jul 10, 2023	411.49	419.00	411.49	417.64	2,540	+11.05(+2.72%)
Jul 07, 2023	407.59	412.12	405.50	406.59	1,861	-4.62(-1.12%)
Jul 06, 2023	410.92	411.34	404.60	411.21	1,377	-2.79(-0.67%)
Jul 05, 2023	416.43	416.56	412.73	414.00	2,689	-6.07(-1.44%)
Jul 03, 2023	421.70	423.55	415.47	420.07	7,095	-5.95(-1.40%)
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%)