ASM International NV (ASMXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 609.39 | 609.39 | 609.39 | 609.39 | 609.39 | 1 |
| 17 Apr 2024 | 615.25 | 619.29 | 599.90 | 599.90 | 599.90 | 26 |
| 16 Apr 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 637.05 | - |
| 15 Apr 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 637.05 | 1 |
| 12 Apr 2024 | 618.00 | 622.50 | 618.00 | 622.50 | 622.50 | 14 |
| 11 Apr 2024 | 628.46 | 628.46 | 628.46 | 628.46 | 628.46 | 2 |
| 10 Apr 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 621.45 | - |
| 09 Apr 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 621.45 | - |
| 08 Apr 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 621.45 | 10 |
| 05 Apr 2024 | 621.85 | 621.85 | 621.85 | 621.85 | 621.85 | 13 |
| 04 Apr 2024 | 623.00 | 627.50 | 623.00 | 627.50 | 627.50 | 10 |
| 03 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 02 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 01 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 28 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 27 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 26 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 1 |
| 25 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| 22 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| 21 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| 20 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 4 |
| 19 Mar 2024 | 601.79 | 601.79 | 597.00 | 597.00 | 597.00 | 42 |
| 18 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| 15 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| 14 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| 13 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| 12 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| 11 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| 08 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| 07 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| 06 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 94 |
| 05 Mar 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.73 | - |
| 04 Mar 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.73 | - |
| 01 Mar 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.73 | - |
| 29 Feb 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.73 | 527 |
| 28 Feb 2024 | 608.18 | 610.17 | 602.69 | 610.17 | 610.17 | 30 |
| 27 Feb 2024 | 621.00 | 621.00 | 601.80 | 601.80 | 601.80 | 21 |
| 26 Feb 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 603.75 | - |
| 23 Feb 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 603.75 | - |
| 22 Feb 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 603.75 | 10 |
| 21 Feb 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 20 Feb 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 10 |
| 16 Feb 2024 | 622.56 | 622.56 | 622.56 | 622.56 | 622.56 | 17 |
| 15 Feb 2024 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | - |
| 14 Feb 2024 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | 2 |
| 13 Feb 2024 | 584.88 | 584.88 | 584.88 | 584.88 | 584.88 | 5 |
| 12 Feb 2024 | 615.12 | 615.12 | 615.12 | 615.12 | 615.12 | 14 |
| 09 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 569.81 | - |
| 08 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 569.81 | - |
| 07 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 569.81 | - |
| 06 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 569.81 | 9 |
| 05 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 02 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 01 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 31 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 30 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 9 |
| 29 Jan 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 579.53 | - |
| 26 Jan 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 579.53 | - |
| 25 Jan 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 579.53 | 68 |
| 24 Jan 2024 | 572.00 | 581.00 | 572.00 | 581.00 | 581.00 | 96 |
| 23 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
| 22 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
| 19 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
| 18 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
| 17 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
| 16 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
| 12 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
| 11 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
| 10 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | 6 |
| 09 Jan 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | 4,040 |
| 08 Jan 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 476.90 | - |
| 05 Jan 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 476.90 | - |
| 04 Jan 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 476.90 | 168 |
| 03 Jan 2024 | 516.22 | 516.22 | 516.22 | 516.22 | 516.22 | - |
| 02 Jan 2024 | 516.22 | 516.22 | 516.22 | 516.22 | 516.22 | - |
| 29 Dec 2023 | 522.11 | 522.11 | 516.22 | 516.22 | 516.22 | 19 |
| 28 Dec 2023 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - |
| 27 Dec 2023 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 250 |
| 26 Dec 2023 | 534.45 | 534.45 | 520.99 | 520.99 | 520.99 | 20 |
| 22 Dec 2023 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | 19 |
| 21 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 20 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 19 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 18 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 15 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 14 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 13 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 12 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 11 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 08 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | - |
| 07 Dec 2023 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | 12 |
| 06 Dec 2023 | 480.25 | 480.25 | 480.25 | 480.25 | 480.25 | - |
| 05 Dec 2023 | 480.25 | 480.25 | 480.25 | 480.25 | 480.25 | - |
| 04 Dec 2023 | 484.54 | 484.54 | 480.25 | 480.25 | 480.25 | 2 |
| 01 Dec 2023 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 30 Nov 2023 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 29 Nov 2023 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 28 Nov 2023 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 27 Nov 2023 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 24 Nov 2023 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| *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.