Asm International NV ADR (OP: ASMIY )

438.29 USD -22.65 (-4.91%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 436.95 443.42 428.62 438.29 535 -22.65(-4.91%)
Dec 01, 2021 455.70 466.80 455.50 460.94 605 +9.07(+2.01%)
Nov 30, 2021 455.00 462.32 447.23 451.87 551 -0.62(-0.14%)
Nov 29, 2021 448.00 452.49 446.63 452.49 383 +11.49(+2.61%)
Nov 26, 2021 442.25 447.25 437.01 441.00 549 +0.80(+0.18%)
Nov 24, 2021 433.61 440.40 432.40 440.20 488 -10.12(-2.25%)
Nov 23, 2021 454.05 457.28 443.50 450.32 729 -20.62(-4.38%)
Nov 22, 2021 477.65 484.92 470.94 470.94 699 -15.87(-3.26%)
Nov 19, 2021 490.16 490.69 483.48 486.81 754 -9.28(-1.87%)
Nov 18, 2021 493.11 496.09 496.09 496.09 1,068 +8.05(+1.65%)
Nov 17, 2021 492.27 492.27 485.39 488.04 699 +0.05(+0.01%)
Nov 16, 2021 480.99 488.00 480.00 487.99 298 +5.28(+1.09%)
Nov 15, 2021 486.49 486.49 481.15 482.71 754 +1.71(+0.36%)
Nov 12, 2021 478.86 483.52 476.00 481.00 389 -0.49(-0.10%)
Nov 11, 2021 473.20 482.49 473.20 481.49 1,301 -2.41(-0.50%)
Nov 09, 2021 489.90 489.90 482.50 483.90 461 -6.00(-1.22%)
Nov 08, 2021 491.00 493.17 484.42 489.90 1,097 +4.41(+0.91%)
Nov 05, 2021 476.99 488.34 476.99 485.49 1,200 -4.26(-0.87%)
Nov 04, 2021 483.00 491.50 480.74 489.75 942 +5.97(+1.23%)
Nov 03, 2021 483.64 485.05 477.42 483.78 2,260 +4.88(+1.02%)
Nov 02, 2021 474.05 479.05 468.36 478.90 2,759 +17.05(+3.69%)
Nov 01, 2021 455.50 461.85 455.32 461.85 174 +6.35(+1.39%)
Oct 29, 2021 453.03 462.40 450.81 455.50 777 +5.50(+1.22%)
Oct 28, 2021 447.88 450.00 443.32 450.00 1,674 +11.92(+2.72%)
Oct 27, 2021 432.62 438.46 430.04 438.08 959 +22.18(+5.33%)
Oct 26, 2021 411.94 416.00 415.90 1,308 -2.18(-0.52%)
Oct 25, 2021 417.88 418.91 413.14 418.08 645 +5.66(+1.37%)
Oct 22, 2021 411.68 415.10 409.09 412.42 1,227 +12.32(+3.08%)
Oct 21, 2021 396.40 404.13 396.40 400.09 503 +13.58(+3.51%)
Oct 20, 2021 391.00 391.00 386.50 386.51 132 -6.79(-1.73%)
Oct 19, 2021 392.98 393.80 390.85 393.30 434 -0.10(-0.03%)
Oct 18, 2021 387.61 393.59 385.77 393.40 1,138 +1.49(+0.38%)
Oct 15, 2021 390.00 392.39 386.54 391.91 558 +4.41(+1.14%)
Oct 14, 2021 385.70 388.89 384.83 387.50 796 +7.63(+2.01%)
Oct 13, 2021 374.60 381.37 374.60 379.88 274 +16.95(+4.67%)
Oct 12, 2021 365.30 366.06 359.85 362.93 1,037 -2.37(-0.65%)
Oct 11, 2021 368.00 373.29 365.30 365.30 933 -1.89(-0.51%)
Oct 08, 2021 369.02 371.98 367.19 367.19 328 -6.05(-1.62%)
Oct 07, 2021 373.22 377.50 371.30 373.24 1,391 +0.02(+0.01%)
Oct 06, 2021 378.08 379.05 362.14 373.22 2,252 -6.93(-1.82%)
Oct 05, 2021 369.65 381.36 369.65 380.15 1,211 +14.06(+3.84%)
Oct 04, 2021 375.30 377.43 361.22 366.09 1,778 -24.82(-6.35%)
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.