Yahoo

Mail

UK markets open in 2 hours 7 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,413.79
+206.66(+1.14%)
CRUDE OIL
79.15
+0.20(+0.25%)
GOLD FUTURES
2,315.20
+5.60(+0.24%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,488.69
+1,813.11(+3.97%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

ASMPT Limited (ASMVY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

39.47

+1.83

(+4.86%)

At close: 03:41PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	39.01	39.55	39.01	39.47	39.47	4,700
01 May 2024	38.96	38.96	37.18	37.64	37.64	3,800
30 Apr 2024	37.61	37.81	37.34	37.49	37.49	43,600
29 Apr 2024	38.20	38.20	37.80	37.89	37.89	38,500
26 Apr 2024	39.06	39.07	39.04	39.07	39.07	18,600
25 Apr 2024	36.26	36.73	36.26	36.63	36.63	7,000
24 Apr 2024	39.02	39.14	38.84	39.14	39.14	39,400
23 Apr 2024	36.59	36.77	36.59	36.72	36.72	5,900
22 Apr 2024	36.85	36.85	36.58	36.76	36.76	5,200
19 Apr 2024	37.08	37.10	36.85	36.85	36.85	9,900
18 Apr 2024	38.41	38.41	38.41	38.41	38.41	1,000
17 Apr 2024	38.25	38.54	38.25	38.41	38.41	3,300
16 Apr 2024	38.78	38.78	38.17	38.25	38.25	2,700
15 Apr 2024	40.42	40.42	40.21	40.25	40.25	1,700
12 Apr 2024	39.97	39.97	39.72	39.75	39.75	2,100
11 Apr 2024	41.62	41.71	41.44	41.71	41.71	3,100
10 Apr 2024	41.30	41.38	41.30	41.30	41.30	1,700
09 Apr 2024	42.55	43.43	42.55	43.42	43.42	2,100
08 Apr 2024	40.85	41.10	40.85	40.95	40.95	1,800
05 Apr 2024	38.69	38.77	38.67	38.72	38.72	4,100
04 Apr 2024	39.52	39.58	39.14	39.14	39.14	2,300
03 Apr 2024	39.12	39.46	39.12	39.41	39.41	1,200
02 Apr 2024	38.37	38.37	38.32	38.33	38.33	2,300
01 Apr 2024	38.15	38.63	37.86	37.88	37.88	13,700
28 Mar 2024	37.78	37.90	37.74	37.80	37.80	2,100
27 Mar 2024	37.57	37.61	37.57	37.61	37.61	3,600
26 Mar 2024	37.83	37.83	37.73	37.73	37.73	1,600
25 Mar 2024	38.13	38.28	38.13	38.25	38.25	3,800
22 Mar 2024	37.06	38.28	37.06	38.28	38.28	47,600
21 Mar 2024	38.55	38.55	38.47	38.47	38.47	12,200
20 Mar 2024	37.93	38.27	37.91	38.22	38.22	16,100
19 Mar 2024	37.00	37.06	36.88	37.00	37.00	2,100
18 Mar 2024	38.25	38.25	37.97	37.99	37.99	2,200
15 Mar 2024	38.27	38.27	38.13	38.15	38.15	1,200
14 Mar 2024	38.03	38.10	38.00	38.10	38.10	3,100
13 Mar 2024	40.21	40.49	40.21	40.42	40.42	2,000
12 Mar 2024	41.42	41.65	41.42	41.55	41.55	3,900
11 Mar 2024	38.21	38.35	38.21	38.30	38.30	3,700
08 Mar 2024	37.63	37.63	37.10	37.29	37.29	6,800
07 Mar 2024	36.77	37.04	36.77	36.94	36.94	2,400
06 Mar 2024	36.21	36.21	36.00	36.04	36.04	7,000
05 Mar 2024	36.45	36.61	36.42	36.61	36.61	7,700
04 Mar 2024	36.47	36.68	36.42	36.43	36.43	4,800
01 Mar 2024	37.55	37.76	37.55	37.72	37.72	4,700
29 Feb 2024	36.89	36.89	36.48	36.61	36.61	24,800
28 Feb 2024	34.96	34.96	34.69	34.74	34.74	1,300
27 Feb 2024	34.38	34.47	34.37	34.41	34.41	7,000
26 Feb 2024	35.05	35.09	34.44	34.44	34.44	2,200
23 Feb 2024	36.33	36.40	36.24	36.24	36.24	1,400
22 Feb 2024	35.05	35.28	35.05	35.22	35.22	4,600
21 Feb 2024	33.83	33.87	33.73	33.74	33.74	2,200
20 Feb 2024	34.02	34.07	33.83	34.07	34.07	5,900
16 Feb 2024	33.90	34.01	33.90	34.01	34.01	1,200
15 Feb 2024	34.36	34.53	34.36	34.53	34.53	2,400
14 Feb 2024	32.86	32.86	32.68	32.77	32.77	3,300
13 Feb 2024	33.18	33.18	32.74	32.74	32.74	4,700
12 Feb 2024	31.91	34.21	31.91	33.44	33.44	21,100
09 Feb 2024	32.95	33.12	32.85	33.12	33.12	8,100
08 Feb 2024	33.24	33.42	33.24	33.30	33.30	2,600
07 Feb 2024	34.68	34.68	33.33	33.54	33.54	20,800
06 Feb 2024	33.36	33.78	33.36	33.78	33.78	12,100
05 Feb 2024	31.76	33.17	31.76	33.16	33.16	5,400
02 Feb 2024	32.46	32.53	32.34	32.53	32.53	3,700
01 Feb 2024	31.15	31.21	30.60	31.21	31.21	7,300
31 Jan 2024	29.07	29.41	29.04	29.09	29.09	5,000
30 Jan 2024	28.83	28.93	28.69	28.93	28.93	6,700
29 Jan 2024	29.12	29.13	28.88	29.13	29.13	44,000
26 Jan 2024	28.96	29.24	28.96	29.24	29.24	3,300
25 Jan 2024	30.20	30.25	30.00	30.00	30.00	5,200
24 Jan 2024	31.22	31.30	30.48	31.13	31.13	18,000
23 Jan 2024	28.79	28.88	28.73	28.88	28.88	8,100
22 Jan 2024	29.14	29.14	28.05	28.22	28.22	8,100
19 Jan 2024	27.71	27.99	27.55	27.99	27.99	8,700
18 Jan 2024	27.60	27.96	27.40	27.86	27.86	21,200
17 Jan 2024	27.96	27.96	26.82	26.89	26.89	3,000
16 Jan 2024	27.98	27.98	27.87	27.87	27.87	2,700
12 Jan 2024	27.84	27.90	27.73	27.73	27.73	3,900
11 Jan 2024	26.88	26.89	26.85	26.89	26.89	1,900
10 Jan 2024	27.47	27.49	27.46	27.49	27.49	11,500
09 Jan 2024	26.94	26.94	26.65	26.65	26.65	8,200
08 Jan 2024	25.97	27.52	25.97	27.52	27.52	19,600
05 Jan 2024	26.77	26.77	26.70	26.74	26.74	4,100
04 Jan 2024	26.83	26.94	26.83	26.84	26.84	6,100
03 Jan 2024	27.39	27.57	27.37	27.55	27.55	6,200
02 Jan 2024	28.25	28.94	27.96	27.98	27.98	5,500
29 Dec 2023	28.53	28.55	28.47	28.55	28.55	3,500
28 Dec 2023	28.50	28.51	28.45	28.47	28.47	3,700
27 Dec 2023	28.40	28.40	28.28	28.40	28.40	3,500
26 Dec 2023	28.62	28.62	28.37	28.37	28.37	2,100
22 Dec 2023	29.58	29.58	28.47	28.56	28.56	3,400
21 Dec 2023	28.30	28.94	28.30	28.94	28.94	5,800
20 Dec 2023	29.17	29.17	28.83	28.83	28.83	5,700
19 Dec 2023	28.30	30.42	28.30	29.37	29.37	3,600
18 Dec 2023	29.06	29.10	29.01	29.10	29.10	8,300
15 Dec 2023	30.34	30.42	30.22	30.30	30.30	6,200
14 Dec 2023	30.02	30.11	30.02	30.11	30.11	2,100
13 Dec 2023	29.86	30.17	29.74	30.17	30.17	4,200
12 Dec 2023	30.36	30.36	29.51	29.79	29.79	38,200
11 Dec 2023	29.88	30.10	29.88	29.97	29.97	5,500
08 Dec 2023	28.67	28.69	28.63	28.69	28.69	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,413.79+206.66(+1.14%)

CRUDE OIL79.15+0.20(+0.25%)

GOLD FUTURES2,315.20+5.60(+0.24%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,488.69+1,813.11(+3.97%)

Best UK mortgage deals of the week

ASMPT Limited (ASMVY)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,413.79
+206.66(+1.14%)

CRUDE OIL
79.15
+0.20(+0.25%)

GOLD FUTURES
2,315.20
+5.60(+0.24%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,488.69
+1,813.11(+3.97%)