ASM International NV (ASMXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:36AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| May 21, 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| May 20, 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| May 17, 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| May 16, 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| May 15, 2024 | 686.36 | 698.05 | 686.36 | 689.26 | 689.26 | 100 |
| May 15, 2024 | 2.75 Dividend | |||||
| May 14, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 665.25 | - |
| May 13, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 665.25 | 36 |
| May 10, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| May 09, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| May 08, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| May 07, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| May 06, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| May 03, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| May 02, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| May 01, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| Apr 30, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| Apr 29, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| Apr 26, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | 10 |
| Apr 25, 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 578.81 | - |
| Apr 24, 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 578.81 | - |
| Apr 23, 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 578.81 | 1 |
| Apr 22, 2024 | 514.28 | 514.28 | 514.28 | 514.28 | 512.16 | - |
| Apr 19, 2024 | 554.15 | 554.15 | 514.28 | 514.28 | 512.16 | 2 |
| Apr 18, 2024 | 609.39 | 609.39 | 609.39 | 609.39 | 606.88 | 1 |
| Apr 17, 2024 | 615.25 | 619.29 | 599.90 | 599.90 | 597.43 | 26 |
| Apr 16, 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 634.43 | - |
| Apr 15, 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 634.43 | 1 |
| Apr 12, 2024 | 618.00 | 622.50 | 618.00 | 622.50 | 619.94 | 14 |
| Apr 11, 2024 | 628.46 | 628.46 | 628.46 | 628.46 | 625.87 | 2 |
| Apr 10, 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 618.89 | - |
| Apr 09, 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 618.89 | - |
| Apr 08, 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 618.89 | 10 |
| Apr 05, 2024 | 621.85 | 621.85 | 621.85 | 621.85 | 619.29 | 13 |
| Apr 04, 2024 | 623.00 | 627.50 | 623.00 | 627.50 | 624.92 | 10 |
| Apr 03, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| Apr 02, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| Apr 01, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| Mar 28, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| Mar 27, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| Mar 26, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | 1 |
| Mar 25, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 621.43 | - |
| Mar 22, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 621.43 | - |
| Mar 21, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 621.43 | - |
| Mar 20, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 621.43 | 4 |
| Mar 19, 2024 | 601.79 | 601.79 | 597.00 | 597.00 | 594.54 | 42 |
| Mar 18, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| Mar 15, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| Mar 14, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| Mar 13, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| Mar 12, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| Mar 11, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| Mar 08, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| Mar 07, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| Mar 06, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | 94 |
| Mar 05, 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 606.22 | - |
| Mar 04, 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 606.22 | - |
| Mar 01, 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 606.22 | - |
| Feb 29, 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 606.22 | 527 |
| Feb 28, 2024 | 608.18 | 610.17 | 602.69 | 610.17 | 607.66 | 30 |
| Feb 27, 2024 | 621.00 | 621.00 | 601.80 | 601.80 | 599.32 | 21 |
| Feb 26, 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 601.26 | - |
| Feb 23, 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 601.26 | - |
| Feb 22, 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 601.26 | 10 |
| Feb 21, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 596.53 | - |
| Feb 20, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 596.53 | 10 |
| Feb 16, 2024 | 622.56 | 622.56 | 622.56 | 622.56 | 620.00 | 17 |
| Feb 15, 2024 | 593.76 | 593.76 | 593.76 | 593.76 | 591.32 | - |
| Feb 14, 2024 | 593.76 | 593.76 | 593.76 | 593.76 | 591.32 | 2 |
| Feb 13, 2024 | 584.88 | 584.88 | 584.88 | 584.88 | 582.47 | 5 |
| Feb 12, 2024 | 615.12 | 615.12 | 615.12 | 615.12 | 612.59 | 14 |
| Feb 09, 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 567.46 | - |
| Feb 08, 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 567.46 | - |
| Feb 07, 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 567.46 | - |
| Feb 06, 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 567.46 | 9 |
| Feb 05, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | - |
| Feb 02, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | - |
| Feb 01, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | - |
| Jan 31, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | - |
| Jan 30, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | 9 |
| Jan 29, 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 577.14 | - |
| Jan 26, 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 577.14 | - |
| Jan 25, 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 577.14 | 68 |
| Jan 24, 2024 | 572.00 | 581.00 | 572.00 | 581.00 | 578.61 | 96 |
| Jan 23, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| Jan 22, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| Jan 19, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| Jan 18, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| Jan 17, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| Jan 16, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| Jan 12, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| Jan 11, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| Jan 10, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | 6 |
| Jan 09, 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 477.53 | 4,040 |
| Jan 08, 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 474.93 | - |
| Jan 05, 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 474.93 | - |
| Jan 04, 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 474.93 | 168 |
| Jan 03, 2024 | 516.22 | 516.22 | 516.22 | 516.22 | 514.09 | - |
| Jan 02, 2024 | 516.22 | 516.22 | 516.22 | 516.22 | 514.09 | - |
| *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.