ASM International NV (ASM.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 716.60 | 738.80 | 713.20 | 729.40 | 729.40 | 189,130 |
| Jun 19, 2024 | 699.40 | 701.00 | 685.80 | 692.60 | 692.60 | 64,356 |
| Jun 18, 2024 | 698.80 | 702.40 | 689.40 | 702.40 | 702.40 | 104,825 |
| Jun 17, 2024 | 681.20 | 697.60 | 680.40 | 691.20 | 691.20 | 74,558 |
| Jun 14, 2024 | 700.40 | 705.80 | 673.40 | 675.80 | 675.80 | 114,557 |
| Jun 13, 2024 | 697.40 | 703.00 | 689.40 | 692.40 | 692.40 | 118,259 |
| Jun 12, 2024 | 696.40 | 709.00 | 686.40 | 696.20 | 696.20 | 146,626 |
| Jun 11, 2024 | 694.00 | 698.40 | 686.80 | 693.80 | 693.80 | 68,112 |
| Jun 10, 2024 | 687.60 | 691.60 | 679.20 | 691.60 | 691.60 | 60,697 |
| Jun 07, 2024 | 678.00 | 693.80 | 677.80 | 687.40 | 687.40 | 100,330 |
| Jun 06, 2024 | 691.00 | 695.40 | 675.20 | 675.20 | 675.20 | 114,591 |
| Jun 05, 2024 | 652.20 | 680.40 | 649.40 | 677.20 | 677.20 | 145,253 |
| Jun 04, 2024 | 647.00 | 651.60 | 640.20 | 647.00 | 647.00 | 61,669 |
| Jun 03, 2024 | 653.80 | 657.60 | 644.20 | 646.80 | 646.80 | 70,847 |
| May 31, 2024 | 650.60 | 655.60 | 640.20 | 640.20 | 640.20 | 177,796 |
| May 30, 2024 | 653.20 | 660.40 | 651.00 | 651.00 | 651.00 | 55,771 |
| May 29, 2024 | 670.00 | 670.00 | 652.20 | 657.00 | 657.00 | 94,281 |
| May 28, 2024 | 664.00 | 672.60 | 661.40 | 666.20 | 666.20 | 76,695 |
| May 27, 2024 | 668.00 | 669.00 | 659.60 | 662.40 | 662.40 | 53,398 |
| May 24, 2024 | 665.60 | 668.20 | 657.20 | 668.20 | 668.20 | 99,487 |
| May 23, 2024 | 672.00 | 677.60 | 662.60 | 673.80 | 673.80 | 130,651 |
| May 22, 2024 | 652.20 | 664.80 | 652.00 | 658.20 | 658.20 | 120,273 |
| May 21, 2024 | 655.00 | 659.20 | 649.20 | 658.00 | 658.00 | 102,948 |
| May 20, 2024 | 643.80 | 656.40 | 641.80 | 655.00 | 655.00 | 68,195 |
| May 17, 2024 | 640.00 | 653.60 | 639.40 | 649.80 | 649.80 | 140,128 |
| May 16, 2024 | 645.20 | 658.60 | 644.40 | 648.80 | 648.80 | 160,469 |
| May 15, 2024 | 630.00 | 643.60 | 617.60 | 638.80 | 638.80 | 149,828 |
| May 15, 2024 | 2.75 Dividend | |||||
| May 14, 2024 | 618.60 | 623.20 | 613.00 | 621.00 | 618.25 | 103,828 |
| May 13, 2024 | 624.00 | 625.20 | 611.60 | 620.80 | 618.05 | 82,683 |
| May 10, 2024 | 610.00 | 625.20 | 608.40 | 621.80 | 619.05 | 79,001 |
| May 09, 2024 | 613.00 | 613.00 | 605.00 | 609.80 | 607.10 | 74,535 |
| May 08, 2024 | 615.60 | 623.80 | 612.20 | 614.60 | 611.88 | 87,646 |
| May 07, 2024 | 607.40 | 623.00 | 601.80 | 620.40 | 617.65 | 125,286 |
| May 06, 2024 | 601.00 | 604.40 | 595.40 | 602.40 | 599.73 | 70,537 |
| May 03, 2024 | 585.80 | 600.60 | 582.60 | 598.80 | 596.15 | 123,624 |
| May 02, 2024 | 578.40 | 595.20 | 575.20 | 581.80 | 579.22 | 144,216 |
| Apr 30, 2024 | 599.00 | 605.20 | 592.60 | 595.20 | 592.56 | 119,073 |
| Apr 29, 2024 | 622.00 | 622.40 | 596.40 | 596.40 | 593.76 | 172,233 |
| Apr 26, 2024 | 594.00 | 633.00 | 589.80 | 623.80 | 621.04 | 312,016 |
| Apr 25, 2024 | 585.20 | 594.60 | 575.00 | 581.60 | 579.02 | 196,604 |
| Apr 24, 2024 | 600.00 | 608.00 | 582.00 | 590.00 | 587.39 | 313,308 |
| Apr 23, 2024 | 523.80 | 532.40 | 517.60 | 531.60 | 529.25 | 122,865 |
| Apr 22, 2024 | 518.40 | 523.60 | 511.80 | 515.40 | 513.12 | 151,496 |
| Apr 19, 2024 | 535.80 | 539.60 | 523.00 | 523.00 | 520.68 | 210,760 |
| Apr 18, 2024 | 582.00 | 583.40 | 542.20 | 544.80 | 542.39 | 288,103 |
| Apr 17, 2024 | 573.40 | 608.60 | 571.00 | 580.20 | 577.63 | 187,830 |
| Apr 16, 2024 | 593.20 | 604.20 | 582.20 | 600.80 | 598.14 | 210,615 |
| Apr 15, 2024 | 586.60 | 611.00 | 585.40 | 603.20 | 600.53 | 158,969 |
| Apr 12, 2024 | 593.60 | 609.00 | 578.60 | 584.60 | 582.01 | 192,503 |
| Apr 11, 2024 | 582.40 | 587.80 | 573.80 | 582.80 | 580.22 | 106,892 |
| Apr 10, 2024 | 581.20 | 596.40 | 569.00 | 582.80 | 580.22 | 148,627 |
| Apr 09, 2024 | 581.80 | 588.20 | 570.20 | 575.40 | 572.85 | 102,047 |
| Apr 08, 2024 | 576.20 | 582.20 | 575.00 | 579.80 | 577.23 | 147,902 |
| Apr 05, 2024 | 565.00 | 580.80 | 563.20 | 578.00 | 575.44 | 118,916 |
| Apr 04, 2024 | 573.80 | 578.00 | 565.40 | 575.00 | 572.45 | 95,059 |
| Apr 03, 2024 | 575.80 | 577.80 | 564.20 | 571.80 | 569.27 | 75,062 |
| Apr 02, 2024 | 577.20 | 592.00 | 570.40 | 572.00 | 569.47 | 138,859 |
| Mar 28, 2024 | 576.00 | 578.20 | 564.00 | 565.90 | 563.39 | 132,724 |
| Mar 27, 2024 | 580.10 | 585.10 | 569.70 | 573.90 | 571.36 | 89,194 |
| Mar 26, 2024 | 580.00 | 585.00 | 578.30 | 580.20 | 577.63 | 57,204 |
| Mar 25, 2024 | 574.90 | 585.70 | 574.20 | 580.80 | 578.23 | 78,240 |
| Mar 22, 2024 | 578.00 | 580.60 | 566.70 | 574.00 | 571.46 | 115,295 |
| Mar 21, 2024 | 568.40 | 586.30 | 562.40 | 586.30 | 583.70 | 162,948 |
| Mar 20, 2024 | 554.00 | 560.80 | 548.80 | 548.90 | 546.47 | 63,076 |
| Mar 19, 2024 | 549.10 | 554.60 | 544.90 | 551.60 | 549.16 | 91,383 |
| Mar 18, 2024 | 555.00 | 558.60 | 547.40 | 551.20 | 548.76 | 87,933 |
| Mar 15, 2024 | 558.60 | 559.90 | 548.60 | 553.10 | 550.65 | 208,456 |
| Mar 14, 2024 | 569.20 | 570.10 | 556.70 | 560.20 | 557.72 | 97,355 |
| Mar 13, 2024 | 573.90 | 578.40 | 562.80 | 566.50 | 563.99 | 115,488 |
| Mar 12, 2024 | 560.60 | 567.10 | 549.30 | 566.30 | 563.79 | 133,580 |
| Mar 11, 2024 | 566.90 | 567.90 | 552.40 | 557.90 | 555.43 | 162,996 |
| Mar 08, 2024 | 601.20 | 606.00 | 575.80 | 577.40 | 574.84 | 162,354 |
| Mar 07, 2024 | 576.00 | 600.20 | 571.40 | 600.20 | 597.54 | 160,312 |
| Mar 06, 2024 | 567.70 | 579.50 | 562.80 | 578.30 | 575.74 | 112,197 |
| Mar 05, 2024 | 583.80 | 584.30 | 565.20 | 566.80 | 564.29 | 125,058 |
| Mar 04, 2024 | 577.00 | 589.60 | 574.20 | 585.70 | 583.11 | 149,625 |
| Mar 01, 2024 | 570.00 | 572.50 | 558.20 | 569.40 | 566.88 | 131,776 |
| Feb 29, 2024 | 568.00 | 568.20 | 547.40 | 563.70 | 561.20 | 197,169 |
| Feb 28, 2024 | 546.30 | 573.40 | 545.00 | 567.00 | 564.49 | 255,423 |
| Feb 27, 2024 | 580.00 | 583.00 | 570.90 | 580.10 | 577.53 | 142,274 |
| Feb 26, 2024 | 554.40 | 577.40 | 550.50 | 576.90 | 574.35 | 150,583 |
| Feb 23, 2024 | 559.90 | 564.00 | 552.50 | 554.80 | 552.34 | 108,347 |
| Feb 22, 2024 | 579.40 | 585.30 | 556.10 | 557.60 | 555.13 | 206,826 |
| Feb 21, 2024 | 544.00 | 545.00 | 533.20 | 542.20 | 539.80 | 158,478 |
| Feb 20, 2024 | 562.60 | 565.60 | 538.30 | 542.50 | 540.10 | 195,965 |
| Feb 19, 2024 | 575.00 | 577.50 | 568.90 | 568.90 | 566.38 | 81,278 |
| Feb 16, 2024 | 571.50 | 582.30 | 571.30 | 581.30 | 578.73 | 174,249 |
| Feb 15, 2024 | 566.00 | 570.80 | 558.80 | 562.20 | 559.71 | 92,120 |
| Feb 14, 2024 | 549.00 | 561.40 | 549.00 | 558.60 | 556.13 | 78,217 |
| Feb 13, 2024 | 554.50 | 561.60 | 539.70 | 550.90 | 548.46 | 181,051 |
| Feb 12, 2024 | 579.50 | 579.90 | 565.20 | 568.30 | 565.78 | 151,800 |
| Feb 09, 2024 | 557.40 | 580.90 | 556.80 | 577.90 | 575.34 | 170,078 |
| Feb 08, 2024 | 548.60 | 558.10 | 547.00 | 554.60 | 552.14 | 101,759 |
| Feb 07, 2024 | 535.20 | 547.90 | 535.20 | 546.10 | 543.68 | 87,562 |
| Feb 06, 2024 | 529.60 | 539.50 | 529.10 | 535.70 | 533.33 | 138,436 |
| Feb 05, 2024 | 519.40 | 527.40 | 518.50 | 526.40 | 524.07 | 75,322 |
| Feb 02, 2024 | 528.00 | 528.00 | 518.00 | 521.40 | 519.09 | 70,697 |
| Feb 01, 2024 | 520.60 | 533.00 | 520.60 | 523.30 | 520.98 | 101,230 |
| Jan 31, 2024 | 515.10 | 520.00 | 511.70 | 516.20 | 513.91 | 167,258 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.