UK markets closed

ASM International NV (0NX3.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
259.86+25.68 (+10.97%)
At close: 05:20PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024575.55589.30574.40584.36584.3632,480
01 Mar 2024570.00573.50558.70568.36568.3655,113
29 Feb 2024570.00572.20547.60563.70563.7099,626
28 Feb 2024560.00573.00540.00567.07567.07100,122
27 Feb 2024580.00583.20571.40578.65578.6552,752
26 Feb 2024559.05577.40550.80569.42569.42122,106
23 Feb 2024566.20564.00552.70557.59557.5925,596
22 Feb 2024588.50585.30556.40557.48557.48114,725
21 Feb 2024558.40544.90533.60539.29539.2933,778
20 Feb 2024568.20572.40538.30540.30540.3062,149
19 Feb 2024584.50584.80568.90571.43571.4338,626
16 Feb 2024569.45581.80558.80579.31579.3146,891
15 Feb 2024575.05570.90555.20566.35566.3522,857
14 Feb 2024545.35561.50545.70553.43553.43124,162
13 Feb 2024560.00571.80540.00550.13550.1377,145
12 Feb 2024583.05583.00565.10568.90568.9087,341
09 Feb 2024556.00580.60551.20573.41573.4145,126
08 Feb 2024547.05557.90542.80553.04553.0426,294
07 Feb 2024539.45547.80531.40542.40542.4063,503
06 Feb 2024529.55539.40523.20535.63535.6334,311
05 Feb 2024529.05527.40515.90523.40523.4028,933
02 Feb 2024529.45527.90518.10520.52520.523,596
01 Feb 2024522.00532.50513.10528.10528.10128,926
31 Jan 2024510.58523.90511.70515.25515.2557,351
30 Jan 2024522.97526.20518.20522.30522.3043,353
29 Jan 2024524.00526.90515.70521.32521.3261,171
26 Jan 2024525.08535.30511.10520.66520.66107,294
25 Jan 2024533.05536.50521.00530.35530.3525,942
24 Jan 2024520.00537.60515.90525.92525.9247,580
23 Jan 2024506.00514.40504.20509.56509.5642,296
22 Jan 2024496.50515.50493.15510.08510.0885,427
19 Jan 2024498.33503.00492.25496.65496.65163,987
18 Jan 2024465.00498.38470.60493.95493.9582,336
17 Jan 2024448.20465.35446.65462.53462.5355,688
16 Jan 2024450.00454.98444.80448.74448.7426,626
15 Jan 2024450.20456.45449.98451.45451.4526,700
12 Jan 2024455.00457.75446.35449.39449.3928,926
11 Jan 2024445.00458.55449.75453.21453.2129,502
10 Jan 2024445.77451.95443.10445.30445.3033,447
09 Jan 2024450.00451.70438.30445.82445.8240,922
08 Jan 2024440.00445.60439.25442.81442.8134,200
05 Jan 2024439.88442.15432.20441.06441.0635,420
04 Jan 2024440.00445.30425.55436.31436.3160,327
03 Jan 2024455.20460.25433.15439.93439.9351,648
02 Jan 2024460.00476.05452.85457.59457.5935,834
29 Dec 2023475.00479.60469.45471.32471.3218,923
28 Dec 2023480.00480.15474.70475.55475.5522,539
27 Dec 2023478.00482.35470.90474.91474.9115,901
22 Dec 2023468.20476.25466.95473.75473.7534,533
21 Dec 2023470.00475.85461.10473.40473.4044,830
20 Dec 2023475.00482.60469.10473.09473.0966,133
19 Dec 2023465.00484.30477.10482.64482.6487,671
18 Dec 2023491.63494.55478.40480.00480.0038,156
15 Dec 2023486.00491.65483.30489.67489.6757,796
14 Dec 2023487.52492.75474.95483.64483.6461,708
13 Dec 2023468.52484.00462.00480.24480.2427,495
12 Dec 2023462.00469.45459.55464.27464.2721,993
11 Dec 2023460.67468.00455.90462.35462.3521,268
08 Dec 2023450.77460.85453.00458.70458.7018,763
07 Dec 2023450.00454.95444.85450.95450.9515,410
06 Dec 2023452.00458.45445.25452.27452.2735,968
05 Dec 2023444.52452.35442.00447.95447.9547,251
04 Dec 2023470.88474.80443.50449.82449.82110,363
01 Dec 2023470.00480.15467.10476.61476.6131,521
30 Nov 2023466.00478.00468.50470.77470.7775,338
29 Nov 2023456.00474.65454.95469.79469.7928,425
28 Nov 2023455.00465.20455.00458.37458.3797,587
27 Nov 2023460.00466.60456.70462.07462.0742,959
24 Nov 2023458.00466.30457.20460.67460.6749,729
23 Nov 2023455.30463.35456.75460.02460.023,177
22 Nov 2023455.00465.80450.80460.32460.3274,313
21 Nov 2023460.00469.65452.65458.37458.37203,344
20 Nov 2023466.00469.35459.35462.32462.3273,616
17 Nov 2023462.00469.55453.80463.76463.7657,746
16 Nov 2023451.00462.20451.15457.24457.2445,315
15 Nov 2023449.00459.05447.85456.25456.2532,469
14 Nov 2023444.52454.35440.30445.30445.3044,250
13 Nov 2023445.00444.30433.35443.00443.0026,436
10 Nov 2023425.00437.07426.05435.33435.3356,376
09 Nov 2023432.00437.20424.05433.43433.4352,759
08 Nov 2023424.00429.35421.55428.08428.0814,107
07 Nov 2023418.52425.25413.85423.39423.3920,206
06 Nov 2023420.00422.50416.05417.74417.7438,742
03 Nov 2023406.58419.95404.55416.58416.58106,915
02 Nov 2023400.00418.50394.75410.03410.0359,962
01 Nov 2023390.00398.35378.50396.19396.1933,974
31 Oct 2023380.00393.95377.70388.56388.5645,761
30 Oct 2023396.00396.40378.10381.28381.28109,810
27 Oct 2023393.83395.75385.60391.71391.7147,058
26 Oct 2023385.00396.70370.55391.99391.9965,735
25 Oct 2023380.00398.95380.00390.90390.9092,658
24 Oct 2023355.88369.95359.80362.15362.15123,885
23 Oct 2023351.20363.45354.45358.67358.67188,525
20 Oct 2023365.00370.10359.95365.35365.35291,259
19 Oct 2023369.00382.25365.00371.70371.7048,342
18 Oct 2023377.30382.50364.25371.07371.0772,856
17 Oct 2023384.63386.40373.45385.29385.2926,057
16 Oct 2023382.00387.50377.60383.15383.1537,440
13 Oct 2023385.52398.30385.10385.51385.5123,414
12 Oct 2023394.00401.00392.90398.67398.6747,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...