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

Asm International NV ADR (OP:ASMIY)

637.54 -11.83 (-1.82%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 3, 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 (%)
Oct 02, 2025 647.02 650.88 639.16 649.37 40,726 +32.37(+5.25%)
Oct 01, 2025 600.27 627.79 598.02 617.00 5,156 +16.00(+2.66%)
Sep 30, 2025 600.22 604.78 597.72 601.00 3,499 +11.76(+2.00%)
Sep 29, 2025 587.43 591.24 584.70 589.24 5,973 +11.42(+1.98%)
Sep 26, 2025 572.62 580.44 572.62 577.82 3,864 -4.50(-0.77%)
Sep 25, 2025 575.00 583.99 570.72 582.32 5,636 -5.98(-1.02%)
Sep 24, 2025 586.38 592.70 583.26 588.30 3,369 +1.68(+0.29%)
Sep 23, 2025 575.90 596.47 575.90 586.62 11,229 -8.39(-1.41%)
Sep 22, 2025 586.94 596.49 586.94 595.01 12,772 +14.78(+2.55%)
Sep 19, 2025 576.27 581.98 574.88 580.23 19,958 -7.03(-1.20%)
Sep 18, 2025 586.59 593.02 579.33 587.26 5,364 +40.27(+7.36%)
Sep 17, 2025 542.41 549.05 534.61 546.99 2,833 +4.58(+0.84%)
Sep 16, 2025 543.45 544.55 538.65 542.41 4,541 +11.81(+2.23%)
Sep 15, 2025 517.99 530.64 516.04 530.60 13,795 +31.36(+6.28%)
Sep 12, 2025 494.29 501.99 494.29 499.24 8,571 -1.50(-0.30%)
Sep 11, 2025 490.67 505.69 490.67 500.74 5,837 +8.68(+1.76%)
Sep 10, 2025 491.75 503.47 490.95 492.06 4,132 -3.66(-0.74%)
Sep 09, 2025 495.47 499.23 493.26 495.72 6,523 -0.60(-0.12%)
Sep 08, 2025 490.04 499.19 490.04 496.32 6,540 +7.13(+1.46%)
Sep 05, 2025 489.54 492.53 482.76 489.19 4,330 +10.56(+2.21%)
Sep 04, 2025 468.36 478.63 468.36 478.63 4,273 +8.97(+1.91%)
Sep 03, 2025 474.82 474.82 466.01 469.66 6,195 -3.04(-0.64%)
Sep 02, 2025 469.82 472.70 463.86 472.70 8,766 -7.30(-1.52%)
Aug 29, 2025 486.26 489.39 478.21 480.00 10,355 -20.16(-4.03%)
Aug 28, 2025 486.81 500.33 486.81 500.16 4,798 +20.75(+4.33%)
Aug 27, 2025 476.03 480.17 471.05 479.41 3,475 +0.01(+0.00%)
Aug 26, 2025 476.75 479.69 474.56 479.40 5,429 +4.74(+1.00%)
Aug 25, 2025 479.41 481.15 473.26 474.66 11,145 -3.61(-0.75%)
Aug 22, 2025 468.41 483.75 468.41 478.27 6,983 +11.28(+2.42%)
Aug 21, 2025 467.57 471.39 465.31 466.99 6,543 -8.92(-1.87%)
Aug 20, 2025 478.23 480.28 471.36 475.91 4,763 -2.87(-0.60%)
Aug 19, 2025 481.76 487.46 478.05 478.78 4,878 -1.75(-0.36%)
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%)
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.