UK markets closed

ASM International NV (ASMIY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
644.80+16.79 (+2.67%)
At close: 03:59PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024642.09647.00641.06644.80644.802,187
02 May 2024629.54630.23619.73628.01628.017,300
01 May 2024622.56641.13612.93625.76625.764,700
30 Apr 2024641.37645.84625.57629.71629.718,600
29 Apr 2024647.27650.66637.50640.78640.7837,700
26 Apr 2024662.77677.36655.07662.63662.6338,200
25 Apr 2024617.78631.99615.46631.99631.993,900
24 Apr 2024636.38638.24623.73629.66629.664,300
23 Apr 2024552.54620.02552.34602.91602.914,400
22 Apr 2024553.38558.23546.24552.23552.235,200
19 Apr 2024566.27568.05551.33553.61553.613,400
18 Apr 2024585.98591.68575.00575.00575.002,900
17 Apr 2024643.14643.58612.98617.62617.623,700
16 Apr 2024629.45645.00629.14643.72643.729,000
15 Apr 2024647.98649.49627.45630.95630.953,600
12 Apr 2024623.87626.43614.91620.72620.722,900
11 Apr 2024625.16632.85615.51632.77632.772,000
10 Apr 2024618.69631.12618.69626.71626.715,100
09 Apr 2024637.25639.29619.49630.12630.122,000
08 Apr 2024629.74631.89624.15628.00628.002,600
05 Apr 2024617.96629.34617.16626.99626.992,500
04 Apr 2024623.52628.33609.39609.39609.396,800
03 Apr 2024610.60623.92609.79619.82619.828,000
02 Apr 2024618.95620.60614.00618.00618.009,700
01 Apr 2024610.00632.46594.75623.46623.467,600
28 Mar 2024612.86615.00609.00612.00612.001,800
27 Mar 2024626.56628.77615.79622.29622.293,000
26 Mar 2024629.59631.52622.37622.70622.702,100
25 Mar 2024623.51634.58622.32628.05628.053,500
22 Mar 2024616.49624.95615.97620.20620.201,600
21 Mar 2024635.54640.00627.28631.27631.272,400
20 Mar 2024602.37606.00595.00606.00606.003,400
19 Mar 2024600.97602.53593.27599.00599.003,800
18 Mar 2024602.80606.00595.66596.44596.441,400
15 Mar 2024600.95608.46597.92603.81603.812,800
14 Mar 2024617.35620.19605.03610.86610.861,400
13 Mar 2024629.02629.30615.50620.67620.672,000
12 Mar 2024608.77623.70601.85622.76622.762,700
11 Mar 2024610.65612.00602.88610.09610.093,100
08 Mar 2024646.34646.34625.32626.60626.603,000
07 Mar 2024641.18661.00641.18657.72657.723,100
06 Mar 2024621.78634.16619.78629.94629.943,500
05 Mar 2024627.63627.84609.49612.15612.153,500
04 Mar 2024637.14639.49627.70631.81631.8110,300
01 Mar 2024612.80622.57611.04621.50621.503,000
29 Feb 2024605.58614.00605.04611.63611.632,600
28 Feb 2024605.84620.93604.89611.06611.063,400
27 Feb 2024623.89636.62580.13582.00582.005,300
26 Feb 2024614.18628.56613.66627.81627.814,500
23 Feb 2024608.77610.11596.19601.41601.412,900
22 Feb 2024613.89618.83596.00604.00604.007,700
21 Feb 2024584.12589.65578.02583.00583.0013,700
20 Feb 2024592.96593.38582.95589.36589.362,500
16 Feb 2024622.40628.62617.70622.17622.175,000
15 Feb 2024606.87609.87601.78608.35608.353,100
14 Feb 2024594.39603.10594.39601.64601.642,500
13 Feb 2024579.53594.25578.23588.93588.931,600
12 Feb 2024614.35616.02604.92607.89607.892,700
09 Feb 2024621.10627.26618.84625.00625.005,300
08 Feb 2024595.71599.02591.25597.03597.033,700
07 Feb 2024582.20591.68582.20589.20589.204,700
06 Feb 2024576.34579.28571.96579.28579.282,500
05 Feb 2024563.09569.99560.02568.00568.002,700
02 Feb 2024559.38566.67559.38566.40566.402,100
01 Feb 2024569.49574.62561.07574.58574.583,700
31 Jan 2024558.33565.58554.55558.50558.502,000
30 Jan 2024569.61569.61560.70560.70560.704,700
29 Jan 2024561.84570.93557.02570.93570.932,600
26 Jan 2024563.96571.75563.02567.00567.002,400
25 Jan 2024578.29582.01570.68574.29574.292,700
24 Jan 2024572.12578.71569.65572.32572.326,500
23 Jan 2024550.82558.95549.76558.95558.955,000
22 Jan 2024559.08561.05551.06554.38554.388,800
19 Jan 2024541.00546.78536.88546.78546.784,300
18 Jan 2024530.72543.76530.72541.53541.532,900
17 Jan 2024501.56506.23494.26506.23506.232,200
16 Jan 2024486.09495.00485.01493.61493.612,100
12 Jan 2024490.41496.25490.20492.97492.972,900
11 Jan 2024496.29502.02489.41498.31498.311,800
10 Jan 2024490.56492.61484.76489.24489.242,800
09 Jan 2024483.27489.04483.27488.89488.894,300
08 Jan 2024483.36494.84482.35491.89491.892,900
05 Jan 2024478.75485.93477.67481.42481.428,500
04 Jan 2024467.13478.34465.65476.50476.508,600
03 Jan 2024478.57481.67472.49479.42479.422,900
02 Jan 2024505.96508.32495.18496.57496.572,400
29 Dec 2023519.59523.78517.36519.20519.202,000
28 Dec 2023528.82535.20524.79525.30525.303,200
27 Dec 2023530.93532.25526.05528.75528.753,200
26 Dec 2023519.45530.21519.41530.21530.213,400
22 Dec 2023521.66524.60517.08517.08517.0813,900
21 Dec 2023517.69525.00514.27517.86517.8614,500
20 Dec 2023515.41521.46508.02509.37509.374,100
19 Dec 2023524.18529.62524.11526.50526.506,100
18 Dec 2023530.22531.69521.69523.91523.913,500
15 Dec 2023532.79536.76529.16534.03534.036,200
14 Dec 2023528.31533.08523.35526.57526.573,700
13 Dec 2023517.10527.91512.05522.71522.712,000
12 Dec 2023497.98503.13497.98503.13503.134,100
11 Dec 2023492.97502.38492.75497.73497.732,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...