ASM International NV (0NX3.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 10:52AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 601.00 | 604.60 | 595.20 | 599.20 | 599.20 | 737 |
| 03 May 2024 | 582.90 | 600.80 | 578.20 | 585.00 | 585.00 | 7,382 |
| 02 May 2024 | 580.00 | 587.80 | 582.57 | 593.60 | 593.60 | 4,672 |
| 01 May 2024 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | - |
| 30 Apr 2024 | 594.90 | 605.00 | 19.38 | 604.20 | 604.20 | 143,143 |
| 29 Apr 2024 | 610.10 | 622.00 | 598.60 | 601.80 | 601.80 | 32,292 |
| 26 Apr 2024 | 596.40 | 632.20 | 578.00 | 626.70 | 626.70 | 152,714 |
| 25 Apr 2024 | 590.10 | 594.20 | 575.00 | 578.50 | 578.50 | 55,457 |
| 24 Apr 2024 | 585.00 | 607.20 | 581.80 | 587.10 | 587.10 | 266,650 |
| 23 Apr 2024 | 529.40 | 532.20 | 512.20 | 523.30 | 523.30 | 71,301 |
| 22 Apr 2024 | 530.10 | 526.20 | 511.80 | 518.30 | 518.30 | 90,118 |
| 19 Apr 2024 | 540.80 | 548.20 | 522.90 | 534.70 | 534.70 | 93,540 |
| 18 Apr 2024 | 581.00 | 583.00 | 542.40 | 542.50 | 542.50 | 43,281 |
| 17 Apr 2024 | 587.50 | 608.60 | 571.00 | 592.20 | 592.20 | 51,673 |
| 16 Apr 2024 | 602.10 | 607.00 | 582.20 | 591.70 | 591.70 | 44,433 |
| 15 Apr 2024 | 594.10 | 610.80 | 581.00 | 604.60 | 604.60 | 78,658 |
| 12 Apr 2024 | 585.00 | 608.80 | 578.80 | 593.20 | 593.20 | 78,556 |
| 11 Apr 2024 | 584.00 | 588.00 | 574.20 | 580.40 | 580.40 | 31,207 |
| 10 Apr 2024 | 577.00 | 596.40 | 569.40 | 582.10 | 582.10 | 25,391 |
| 09 Apr 2024 | 578.10 | 588.20 | 570.40 | 580.80 | 580.80 | 37,396 |
| 08 Apr 2024 | 580.00 | 582.00 | 571.60 | 576.00 | 576.00 | 30,274 |
| 05 Apr 2024 | 565.00 | 581.00 | 563.00 | 565.80 | 565.80 | 55,678 |
| 04 Apr 2024 | 578.10 | 577.80 | 565.40 | 572.00 | 572.00 | 16,940 |
| 03 Apr 2024 | 578.10 | 583.04 | 565.20 | 575.50 | 575.50 | 42,689 |
| 02 Apr 2024 | 570.10 | 590.80 | 562.40 | 577.60 | 577.60 | 48,286 |
| 28 Mar 2024 | 580.50 | 578.20 | 564.00 | 576.00 | 576.00 | 16,366 |
| 27 Mar 2024 | 583.85 | 584.80 | 569.60 | 580.80 | 580.80 | 63,493 |
| 26 Mar 2024 | 575.35 | 584.80 | 576.30 | 580.80 | 580.80 | 38,536 |
| 25 Mar 2024 | 576.00 | 585.70 | 570.50 | 574.50 | 574.50 | 107,271 |
| 22 Mar 2024 | 586.00 | 580.70 | 566.70 | 578.90 | 578.90 | 58,499 |
| 21 Mar 2024 | 557.05 | 586.30 | 545.60 | 572.00 | 572.00 | 65,333 |
| 20 Mar 2024 | 552.50 | 560.70 | 548.82 | 553.55 | 553.55 | 78,614 |
| 19 Mar 2024 | 553.05 | 554.60 | 544.90 | 551.05 | 551.05 | 55,677 |
| 18 Mar 2024 | 547.05 | 557.30 | 547.40 | 555.85 | 555.85 | 48,097 |
| 15 Mar 2024 | 551.15 | 563.60 | 548.70 | 556.50 | 556.50 | 50,246 |
| 14 Mar 2024 | 575.65 | 573.50 | 557.30 | 568.00 | 568.00 | 38,122 |
| 13 Mar 2024 | 577.45 | 578.40 | 563.40 | 578.10 | 578.10 | 31,840 |
| 12 Mar 2024 | 567.75 | 566.90 | 549.40 | 561.05 | 561.05 | 41,658 |
| 11 Mar 2024 | 575.05 | 580.90 | 552.40 | 562.60 | 562.60 | 52,687 |
| 08 Mar 2024 | 600.70 | 605.40 | 576.00 | 585.75 | 585.75 | 56,169 |
| 07 Mar 2024 | 580.00 | 600.20 | 571.80 | 592.30 | 592.30 | 82,348 |
| 06 Mar 2024 | 565.05 | 579.30 | 563.10 | 566.70 | 566.70 | 51,846 |
| 05 Mar 2024 | 588.10 | 589.30 | 565.00 | 565.05 | 565.05 | 28,556 |
| 04 Mar 2024 | 575.55 | 589.30 | 574.40 | 576.50 | 576.50 | 32,480 |
| 01 Mar 2024 | 570.00 | 573.50 | 558.70 | 571.55 | 571.55 | 55,113 |
| 29 Feb 2024 | 570.00 | 572.20 | 547.60 | 549.45 | 549.45 | 99,626 |
| 28 Feb 2024 | 560.00 | 573.00 | 545.40 | 563.05 | 563.05 | 100,122 |
| 27 Feb 2024 | 580.00 | 583.20 | 571.40 | 579.25 | 579.25 | 52,751 |
| 26 Feb 2024 | 559.05 | 577.40 | 550.80 | 568.20 | 568.20 | 122,105 |
| 23 Feb 2024 | 566.20 | 564.00 | 552.70 | 558.80 | 558.80 | 25,596 |
| 22 Feb 2024 | 588.50 | 585.30 | 556.40 | 564.80 | 564.80 | 114,724 |
| 21 Feb 2024 | 558.40 | 544.90 | 533.60 | 541.55 | 541.55 | 33,777 |
| 20 Feb 2024 | 568.20 | 572.40 | 538.30 | 544.70 | 544.70 | 62,148 |
| 19 Feb 2024 | 584.50 | 584.80 | 568.90 | 575.65 | 575.65 | 38,626 |
| 16 Feb 2024 | 569.45 | 581.80 | 558.80 | 576.00 | 576.00 | 46,890 |
| 15 Feb 2024 | 575.05 | 570.90 | 555.20 | 564.00 | 564.00 | 22,856 |
| 14 Feb 2024 | 545.35 | 561.50 | 545.70 | 550.80 | 550.80 | 124,161 |
| 13 Feb 2024 | 560.00 | 571.80 | 540.00 | 552.80 | 552.80 | 77,145 |
| 12 Feb 2024 | 583.05 | 583.00 | 565.10 | 573.75 | 573.75 | 87,340 |
| 09 Feb 2024 | 556.00 | 580.60 | 551.20 | 573.85 | 573.85 | 45,126 |
| 08 Feb 2024 | 547.05 | 557.90 | 542.80 | 552.20 | 552.20 | 26,293 |
| 07 Feb 2024 | 539.45 | 547.80 | 531.40 | 535.45 | 535.45 | 73,734 |
| 06 Feb 2024 | 529.55 | 539.40 | 523.20 | 531.55 | 531.55 | 34,311 |
| 05 Feb 2024 | 529.05 | 527.40 | 515.90 | 518.97 | 518.97 | 28,932 |
| 02 Feb 2024 | 529.45 | 528.00 | 518.10 | 527.05 | 527.05 | 17,595 |
| 01 Feb 2024 | 522.00 | 532.50 | 513.10 | 521.75 | 521.75 | 152,929 |
| 31 Jan 2024 | 510.58 | 523.90 | 511.70 | 515.15 | 515.15 | 57,350 |
| 30 Jan 2024 | 522.97 | 526.20 | 518.20 | 523.15 | 523.15 | 43,352 |
| 29 Jan 2024 | 524.00 | 526.90 | 515.70 | 521.38 | 521.38 | 61,171 |
| 26 Jan 2024 | 525.08 | 535.30 | 511.10 | 515.83 | 515.83 | 107,294 |
| 25 Jan 2024 | 533.05 | 536.50 | 521.00 | 525.83 | 525.83 | 25,941 |
| 24 Jan 2024 | 520.00 | 537.60 | 515.90 | 531.15 | 531.15 | 47,579 |
| 23 Jan 2024 | 506.00 | 514.40 | 504.20 | 506.80 | 506.80 | 42,295 |
| 22 Jan 2024 | 496.50 | 515.50 | 493.15 | 505.38 | 505.38 | 85,426 |
| 19 Jan 2024 | 498.33 | 503.00 | 492.25 | 498.23 | 498.23 | 163,987 |
| 18 Jan 2024 | 465.00 | 498.38 | 470.60 | 491.15 | 491.15 | 82,336 |
| 17 Jan 2024 | 448.20 | 465.35 | 446.65 | 463.05 | 463.05 | 55,687 |
| 16 Jan 2024 | 450.00 | 454.98 | 444.80 | 445.73 | 445.73 | 26,625 |
| 15 Jan 2024 | 453.45 | 456.45 | 449.98 | 451.77 | 451.77 | 26,700 |
| 12 Jan 2024 | 455.00 | 457.75 | 446.35 | 455.83 | 455.83 | 28,925 |
| 11 Jan 2024 | 445.00 | 458.55 | 449.75 | 453.67 | 453.67 | 29,502 |
| 10 Jan 2024 | 445.77 | 451.95 | 443.10 | 447.77 | 447.77 | 33,447 |
| 09 Jan 2024 | 450.00 | 451.70 | 438.30 | 446.25 | 446.25 | 40,921 |
| 08 Jan 2024 | 440.00 | 445.60 | 439.25 | 441.05 | 441.05 | 34,199 |
| 05 Jan 2024 | 439.88 | 442.15 | 432.20 | 434.88 | 434.88 | 35,419 |
| 04 Jan 2024 | 440.00 | 445.30 | 425.55 | 426.83 | 426.83 | 60,326 |
| 03 Jan 2024 | 455.20 | 460.25 | 433.15 | 435.88 | 435.88 | 51,647 |
| 02 Jan 2024 | 460.00 | 476.05 | 452.85 | 457.45 | 457.45 | 35,833 |
| 29 Dec 2023 | 475.00 | 479.60 | 469.45 | 474.10 | 474.10 | 18,922 |
| 28 Dec 2023 | 480.00 | 480.15 | 474.70 | 476.80 | 476.80 | 22,539 |
| 27 Dec 2023 | 478.00 | 482.35 | 470.90 | 477.45 | 477.45 | 26,520 |
| 22 Dec 2023 | 468.20 | 476.25 | 466.95 | 469.88 | 469.88 | 34,532 |
| 21 Dec 2023 | 470.00 | 475.85 | 461.10 | 466.67 | 466.67 | 44,829 |
| 20 Dec 2023 | 475.00 | 482.60 | 469.10 | 476.20 | 476.20 | 66,133 |
| 19 Dec 2023 | 465.00 | 484.30 | 477.10 | 481.52 | 481.52 | 87,671 |
| 18 Dec 2023 | 491.63 | 494.55 | 478.40 | 488.90 | 488.90 | 38,156 |
| 15 Dec 2023 | 486.00 | 491.65 | 483.30 | 484.88 | 484.88 | 57,796 |
| 14 Dec 2023 | 487.52 | 492.75 | 474.95 | 486.23 | 486.23 | 61,708 |
| 13 Dec 2023 | 468.52 | 484.00 | 462.00 | 483.27 | 483.27 | 42,704 |
| 12 Dec 2023 | 462.00 | 469.45 | 459.55 | 464.58 | 464.58 | 21,992 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.