Skip to main content

Asm International NV ADR (OP: ASMIY )

601.41 -2.59 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 608.77 610.11 596.19 601.41 2,904 -2.59(-0.43%)
Feb 22, 2024 613.89 618.83 596.00 604.00 7,699 +21.00(+3.60%)
Feb 21, 2024 584.12 589.65 578.02 583.00 13,668 -6.36(-1.08%)
Feb 20, 2024 592.96 593.38 582.95 589.36 2,451 -32.81(-5.27%)
Feb 16, 2024 622.40 628.62 617.70 622.17 4,988 +13.82(+2.27%)
Feb 15, 2024 606.87 609.87 601.78 608.35 3,097 +6.71(+1.12%)
Feb 14, 2024 594.39 603.10 594.39 601.64 2,499 +12.71(+2.16%)
Feb 13, 2024 579.53 594.25 578.23 588.93 1,633 -18.96(-3.12%)
Feb 12, 2024 614.35 616.02 604.92 607.89 2,708 -17.11(-2.74%)
Feb 09, 2024 621.10 627.26 618.85 625.00 5,316 +27.97(+4.68%)
Feb 08, 2024 595.71 599.01 591.25 597.03 3,691 +7.83(+1.33%)
Feb 07, 2024 582.20 591.68 582.20 589.20 4,689 +9.92(+1.71%)
Feb 06, 2024 576.34 579.28 571.96 579.28 2,509 +11.28(+1.99%)
Feb 05, 2024 563.09 569.99 560.02 568.00 2,688 +1.60(+0.28%)
Feb 02, 2024 559.38 566.67 559.38 566.40 2,147 -8.18(-1.42%)
Feb 01, 2024 569.49 574.62 561.07 574.58 3,687 +16.08(+2.88%)
Jan 31, 2024 558.33 565.58 554.55 558.50 1,968 -2.20(-0.39%)
Jan 30, 2024 569.61 569.61 560.70 560.70 4,733 -10.23(-1.79%)
Jan 29, 2024 561.84 570.93 557.02 570.93 2,635 +3.93(+0.69%)
Jan 26, 2024 563.96 571.75 563.02 567.00 2,388 -7.29(-1.27%)
Jan 25, 2024 578.29 582.01 570.68 574.29 2,683 +1.97(+0.34%)
Jan 24, 2024 572.12 578.71 572.12 572.32 6,483 +13.37(+2.39%)
Jan 23, 2024 550.82 558.95 549.76 558.95 5,008 +4.57(+0.82%)
Jan 22, 2024 559.08 561.05 551.06 554.38 8,770 +7.60(+1.39%)
Jan 19, 2024 541.00 546.78 536.88 546.78 4,260 +5.25(+0.97%)
Jan 18, 2024 530.72 543.76 530.72 541.53 2,929 +35.30(+6.97%)
Jan 17, 2024 501.56 506.23 494.26 506.23 2,187 +12.62(+2.56%)
Jan 16, 2024 486.09 495.00 485.01 493.61 2,092 +0.64(+0.13%)
Jan 12, 2024 490.41 496.25 490.20 492.97 2,888 -5.34(-1.07%)
Jan 11, 2024 496.29 502.02 489.41 498.31 1,843 +9.07(+1.85%)
Jan 10, 2024 490.56 492.61 484.76 489.24 2,832 +0.35(+0.07%)
Jan 09, 2024 487.19 489.04 483.27 488.89 4,287 -3.00(-0.61%)
Jan 08, 2024 483.36 494.84 482.35 491.89 2,880 +10.47(+2.17%)
Jan 05, 2024 478.75 485.93 477.67 481.42 8,544 +4.92(+1.03%)
Jan 04, 2024 467.13 478.34 465.65 476.50 8,606 -2.92(-0.61%)
Jan 03, 2024 478.57 481.67 472.49 479.42 2,861 -17.15(-3.45%)
Jan 02, 2024 505.96 508.32 495.18 496.57 2,426 -22.63(-4.36%)
Dec 29, 2023 519.59 523.78 517.36 519.20 1,994 -6.10(-1.16%)
Dec 28, 2023 528.82 535.20 524.79 525.30 3,173 -3.45(-0.65%)
Dec 27, 2023 530.93 532.25 526.05 528.75 3,191 -1.46(-0.28%)
Dec 26, 2023 519.45 530.21 519.41 530.21 3,447 +13.13(+2.54%)
Dec 22, 2023 521.66 524.60 517.08 517.08 13,895 -0.78(-0.15%)
Dec 21, 2023 517.69 525.00 514.27 517.86 14,537 +8.49(+1.67%)
Dec 20, 2023 515.41 521.46 508.02 509.37 4,136 -17.13(-3.25%)
Dec 19, 2023 524.18 529.62 524.11 526.50 6,098 +2.59(+0.49%)
Dec 18, 2023 530.22 531.69 521.69 523.91 3,497 -10.12(-1.90%)
Dec 15, 2023 532.79 536.76 529.16 534.03 6,238 +7.46(+1.42%)
Dec 14, 2023 528.31 533.08 523.35 526.57 3,689 +3.86(+0.74%)
Dec 13, 2023 517.10 527.91 512.05 522.71 2,006 +19.58(+3.89%)
Dec 12, 2023 497.98 503.13 497.98 503.13 4,066 +5.40(+1.08%)
Dec 11, 2023 492.97 502.38 492.75 497.73 2,408 +5.15(+1.05%)
Dec 08, 2023 489.44 496.33 489.44 492.58 2,744 +5.75(+1.18%)
Dec 07, 2023 485.28 490.00 481.63 486.83 2,449 +1.30(+0.27%)
Dec 06, 2023 486.80 492.95 482.38 485.53 1,808 +2.14(+0.44%)
Dec 05, 2023 487.59 487.99 479.26 483.38 2,796 -1.62(-0.33%)
Dec 04, 2023 500.38 500.38 477.34 485.00 2,583 -19.18(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.