Skip to main content

Asm International NV ADR (OP:ASMIY)

640.93 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 632.56 644.64 632.56 640.93 4,706 +6.34(+1.00%)
Jun 27, 2025 630.40 645.73 630.40 634.59 3,171 +2.74(+0.43%)
Jun 26, 2025 632.75 635.91 626.86 631.85 18,737 -1.56(-0.25%)
Jun 25, 2025 633.36 639.09 627.13 633.41 7,672 +10.29(+1.65%)
Jun 24, 2025 614.28 625.58 612.43 623.12 7,619 +17.48(+2.89%)
Jun 23, 2025 589.61 606.75 589.60 605.64 11,113 +17.54(+2.98%)
Jun 20, 2025 602.63 602.63 577.40 588.10 3,446 -5.78(-0.97%)
Jun 18, 2025 595.08 601.23 591.53 593.88 5,255 -2.70(-0.45%)
Jun 17, 2025 596.66 606.53 592.61 596.58 3,517 -6.39(-1.06%)
Jun 16, 2025 596.24 607.99 593.90 602.97 4,362 +5.40(+0.90%)
Jun 13, 2025 594.24 602.99 591.03 597.57 3,114 -10.44(-1.72%)
Jun 12, 2025 615.29 615.56 606.05 608.01 4,458 -4.86(-0.79%)
Jun 11, 2025 610.44 620.00 605.61 612.87 21,268 -0.32(-0.05%)
Jun 10, 2025 604.06 613.87 603.65 613.19 57,295 +22.19(+3.75%)
Jun 09, 2025 580.00 595.15 579.87 591.00 27,051 +14.50(+2.52%)
Jun 06, 2025 567.69 578.87 567.69 576.50 9,620 +15.89(+2.83%)
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%)
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.