UK Markets open in 37 mins
NIKKEI 225
25,935.62 -457.42 (-1.73%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
105.26 -0.50 (-0.47%) GOLD FUTURES
1,798.70 -8.60 (-0.48%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
15,998.98 -532.30 (-3.22%)
ASM International NV (ASMXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:49AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | - | - | - | - | - | - |
| 30 Jun 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 29 Jun 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 28 Jun 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 27 Jun 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 24 Jun 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 23 Jun 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 22 Jun 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 21 Jun 2022 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 11 |
| 17 Jun 2022 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 16 Jun 2022 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 51 |
| 15 Jun 2022 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 14 Jun 2022 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 13 Jun 2022 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 10 Jun 2022 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 09 Jun 2022 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 08 Jun 2022 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 07 Jun 2022 | 310.00 | 310.00 | 299.00 | 299.00 | 299.00 | 2 |
| 06 Jun 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 03 Jun 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 02 Jun 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 01 Jun 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 31 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 27 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 26 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 25 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 24 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 23 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 20 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 19 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 18 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 17 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 16 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 13 May 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 12 May 2022 | 278.88 | 291.50 | 278.88 | 291.50 | 291.50 | 22 |
| 11 May 2022 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| 10 May 2022 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 2 |
| 09 May 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 06 May 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 05 May 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 04 May 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 03 May 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 02 May 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 29 Apr 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 28 Apr 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 27 Apr 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 26 Apr 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 25 Apr 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 22 Apr 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 12 |
| 21 Apr 2022 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
| 20 Apr 2022 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
| 19 Apr 2022 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 1 |
| 18 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 14 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 13 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 12 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 11 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 08 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 07 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 06 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 05 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 04 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1 |
| 01 Apr 2022 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 31 Mar 2022 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 30 Mar 2022 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 29 Mar 2022 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 265 |
| 28 Mar 2022 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 25 Mar 2022 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 265 |
| 24 Mar 2022 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 23 Mar 2022 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 22 Mar 2022 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 21 Mar 2022 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 18 Mar 2022 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 2 |
| 17 Mar 2022 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 16 Mar 2022 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 15 Mar 2022 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 2 |
| 14 Mar 2022 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| 11 Mar 2022 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| 10 Mar 2022 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 270 |
| 09 Mar 2022 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | 460 |
| 08 Mar 2022 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
| 07 Mar 2022 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 300 |
| 04 Mar 2022 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 03 Mar 2022 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 49 |
| 02 Mar 2022 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 01 Mar 2022 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 28 Feb 2022 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 11 |
| 25 Feb 2022 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 8 |
| 24 Feb 2022 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 1 |
| 23 Feb 2022 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
| 22 Feb 2022 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
| 18 Feb 2022 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
| 17 Feb 2022 | 334.30 | 338.50 | 334.30 | 338.50 | 338.50 | 3 |
| 16 Feb 2022 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
| 15 Feb 2022 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 5 |
| 14 Feb 2022 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| 11 Feb 2022 | 330.20 | 332.50 | 330.20 | 332.50 | 332.50 | 3 |
| 10 Feb 2022 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 278 |
| 09 Feb 2022 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
| 08 Feb 2022 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
