Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asm International NV ADR (OP:ASMIY)

573.04 +12.43 (+2.22%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 564.38 567.79 556.57 560.61 12,461 -0.26(-0.05%)
Jun 04, 2025 562.64 563.59 557.34 560.87 5,882 +5.80(+1.04%)
Jun 03, 2025 550.28 557.55 548.99 555.07 8,098 +8.95(+1.64%)
Jun 02, 2025 538.16 546.98 537.83 546.12 6,014 +1.96(+0.36%)
May 30, 2025 550.57 550.81 534.33 544.16 12,937 -19.58(-3.47%)
May 29, 2025 565.20 567.72 557.55 563.74 68,081 +16.94(+3.10%)
May 28, 2025 550.08 551.50 544.73 546.80 31,573 -7.52(-1.36%)
May 27, 2025 554.15 558.25 549.21 554.32 15,856 +18.92(+3.53%)
May 23, 2025 529.15 535.99 527.27 535.40 26,281 -5.85(-1.08%)
May 22, 2025 540.24 547.02 538.42 541.25 4,496 +7.38(+1.38%)
May 21, 2025 540.45 549.90 533.35 533.87 7,289 -14.63(-2.67%)
May 20, 2025 529.48 567.50 492.39 548.50 15,421 +57.21(+11.64%)
May 19, 2025 532.35 541.84 491.29 491.29 4,209 -54.76(-10.03%)
May 16, 2025 551.38 555.34 541.00 546.05 11,733 -3.63(-0.66%)
May 15, 2025 538.35 555.32 538.35 549.68 9,499 -9.90(-1.77%)
May 14, 2025 552.61 562.02 550.00 559.58 3,076 -0.85(-0.15%)
May 13, 2025 546.21 562.85 541.19 560.43 3,302 +16.90(+3.11%)
May 12, 2025 535.69 543.53 529.19 543.53 4,852 +36.91(+7.29%)
May 09, 2025 510.56 512.62 504.83 506.62 4,515 +2.02(+0.40%)
May 08, 2025 514.24 515.84 497.60 504.60 4,427 -3.48(-0.68%)
May 07, 2025 488.31 510.25 488.00 508.08 3,947 +18.42(+3.76%)
May 06, 2025 486.31 493.84 480.00 489.66 2,215 -6.64(-1.34%)
May 05, 2025 503.54 503.54 486.56 496.30 5,132 -8.10(-1.61%)
May 02, 2025 501.26 507.41 495.66 504.40 7,871 +16.57(+3.40%)
May 01, 2025 467.37 499.64 467.37 487.83 7,496 +0.23(+0.05%)
Apr 30, 2025 473.73 487.60 464.80 487.60 13,774 -21.41(-4.21%)
Apr 29, 2025 489.08 509.02 478.27 509.01 4,804 +15.68(+3.18%)
Apr 28, 2025 491.74 495.05 483.69 493.33 5,676 +1.28(+0.26%)
Apr 25, 2025 479.54 493.15 475.08 492.05 7,711 +14.78(+3.10%)
Apr 24, 2025 461.45 479.82 461.45 477.27 7,569 +21.68(+4.76%)
Apr 23, 2025 470.34 477.03 452.72 455.59 5,985 +9.58(+2.15%)
Apr 22, 2025 438.96 449.70 430.60 446.01 3,705 +4.30(+0.97%)
Apr 21, 2025 458.31 458.31 428.62 441.71 16,906 -17.08(-3.72%)
Apr 17, 2025 446.14 458.87 434.42 458.79 3,971 +16.19(+3.66%)
Apr 16, 2025 450.00 450.77 435.37 442.60 4,522 -17.80(-3.87%)
Apr 15, 2025 449.23 466.70 449.23 460.40 5,728 +24.76(+5.68%)
Apr 14, 2025 438.72 652.54 430.50 435.64 10,503 -215.75(-33.12%)
Apr 11, 2025 419.97 651.39 419.03 651.39 8,845 +241.46(+58.90%)
Apr 10, 2025 429.55 431.47 402.49 409.93 12,552 -23.60(-5.44%)
Apr 09, 2025 394.63 455.26 384.24 433.53 13,245 +56.92(+15.11%)
Apr 08, 2025 406.01 408.78 373.35 376.61 10,507 -24.39(-6.08%)
Apr 07, 2025 385.00 416.23 372.61 401.00 15,378 +0.46(+0.11%)
Apr 04, 2025 401.33 411.82 387.50 400.54 7,466 -23.04(-5.44%)
Apr 03, 2025 432.03 439.64 422.28 423.58 8,137 -26.29(-5.84%)
Apr 02, 2025 442.85 453.05 440.38 449.87 3,347 -0.30(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.