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: 06:20PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024596.40632.20578.00618.84618.84152,714
25 Apr 2024590.10594.20575.00583.30583.3055,457
24 Apr 2024585.00607.20581.80589.50589.50266,650
23 Apr 2024529.40532.20512.20524.74524.7471,301
22 Apr 2024530.10526.20511.80515.40515.4090,118
19 Apr 2024540.80548.20522.90531.33531.3393,540
18 Apr 2024581.00583.00542.40554.47554.4743,282
17 Apr 2024587.50608.60571.00593.71593.7151,673
16 Apr 2024602.10607.00582.20599.38599.3844,434
15 Apr 2024594.10610.80581.00608.22608.2278,659
12 Apr 2024585.00608.80578.80584.60584.6078,557
11 Apr 2024584.00588.00574.20582.80582.8031,208
10 Apr 2024577.00596.40569.40582.80582.8025,391
09 Apr 2024578.10588.20570.40575.40575.4037,397
08 Apr 2024580.00582.00571.60578.25578.2530,274
05 Apr 2024565.00581.00563.00576.09576.0955,678
04 Apr 2024578.10577.80565.40573.12573.1216,941
03 Apr 2024578.10583.04565.20571.87571.8742,689
02 Apr 2024570.10590.80562.40576.40576.4048,286
28 Mar 2024580.50578.20564.00566.01566.0116,367
27 Mar 2024583.85584.80569.60576.10576.1063,493
26 Mar 2024575.35584.80576.30580.92580.9238,537
25 Mar 2024576.00585.70570.50580.79580.79107,271
22 Mar 2024586.00580.70566.70573.91573.9158,500
21 Mar 2024557.05586.30545.60577.59577.5965,334
20 Mar 2024552.50560.70548.82551.79551.7978,614
19 Mar 2024553.05554.60544.90551.53551.5355,677
18 Mar 2024547.05557.30547.40552.30552.3048,098
15 Mar 2024551.15563.60548.70553.09553.0930,399
14 Mar 2024575.65573.50557.30560.14560.1438,123
13 Mar 2024577.45578.40563.40566.61566.6131,841
12 Mar 2024567.75566.90549.40560.48560.4826,145
11 Mar 2024575.05580.90552.40560.24560.2452,688
08 Mar 2024600.70605.40576.00594.51594.5130,918
07 Mar 2024580.00600.20571.80576.00576.0082,348
06 Mar 2024565.05579.30563.10575.28575.2851,846
05 Mar 2024588.10589.30565.00573.14573.1428,556
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...