ASM International NV (ASMXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
421.100.00 (0.00%)
As of 2:49PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2021 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
| 22 Sept 2021 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
| 21 Sept 2021 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | 10 |
| 20 Sept 2021 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 17 Sept 2021 | 431.68 | 431.68 | 430.00 | 430.00 | 430.00 | 314 |
| 16 Sept 2021 | 434.75 | 434.75 | 434.75 | 434.75 | 434.75 | - |
| 15 Sept 2021 | 434.75 | 434.75 | 434.75 | 434.75 | 434.75 | - |
| 14 Sept 2021 | 434.75 | 434.75 | 434.75 | 434.75 | 434.75 | - |
| 13 Sept 2021 | 434.75 | 434.75 | 434.75 | 434.75 | 434.75 | - |
| 10 Sept 2021 | 434.75 | 434.75 | 434.75 | 434.75 | 434.75 | 326 |
| 09 Sept 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 08 Sept 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 07 Sept 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 03 Sept 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 02 Sept 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 01 Sept 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 31 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 30 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 27 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 26 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 25 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 24 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 23 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 20 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 19 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 18 Aug 2021 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 433 |
| 17 Aug 2021 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 16 Aug 2021 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 13 Aug 2021 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 12 Aug 2021 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 11 Aug 2021 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 10 Aug 2021 | 378.25 | 378.25 | 370.00 | 370.00 | 370.00 | 177 |
| 09 Aug 2021 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5 |
| 06 Aug 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 05 Aug 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 04 Aug 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 03 Aug 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 02 Aug 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 30 Jul 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 29 Jul 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 28 Jul 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 27 Jul 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 26 Jul 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 23 Jul 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 22 Jul 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 21 Jul 2021 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
| 20 Jul 2021 | 324.50 | 331.02 | 324.50 | 331.02 | 331.02 | 12 |
| 19 Jul 2021 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 16 Jul 2021 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 15 Jul 2021 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 14 Jul 2021 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1 |
| 13 Jul 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 12 Jul 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 09 Jul 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 08 Jul 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 07 Jul 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 06 Jul 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 02 Jul 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 01 Jul 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 30 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 29 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 18 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 17 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 16 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 15 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 14 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 11 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 10 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 09 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 08 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 07 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 04 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 03 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 02 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 01 Jun 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 28 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 27 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 26 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 25 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 24 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 21 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 20 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 19 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 313.07 | - |
| 19 May 2021 | 2 Dividend | |||||
| 18 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 311.07 | - |
| 17 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 311.07 | - |
| 14 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 311.07 | - |
| 13 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 311.07 | - |
| 12 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 311.07 | - |
| 11 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 311.07 | - |
| 10 May 2021 | 313.07 | 313.07 | 313.07 | 313.07 | 311.07 | 146 |
| 07 May 2021 | 303.00 | 303.00 | 303.00 | 303.00 | 301.06 | - |
| 06 May 2021 | 303.00 | 303.00 | 303.00 | 303.00 | 301.06 | - |
| 05 May 2021 | 303.00 | 303.00 | 303.00 | 303.00 | 301.06 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
