ASM International NV (ASMIY)
OTCMKTS
· Delayed Price · Currency is USD
560.97
+18.99 (3.50%)
May 13, 2025, 3:58 PM EDT
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 546.21 | 562.85 | 541.19 | 560.43 | 560.43 | 3.11% | 3,302 |
| May 12, 2025 | 529.19 | 543.53 | 529.19 | 543.53 | 543.53 | 7.29% | 4,852 |
| May 9, 2025 | 510.56 | 512.62 | 504.83 | 506.62 | 506.62 | 0.40% | 4,515 |
| May 8, 2025 | 514.24 | 515.84 | 497.60 | 504.60 | 504.60 | -0.68% | 4,427 |
| May 7, 2025 | 488.31 | 510.25 | 488.00 | 508.08 | 508.08 | 3.76% | 3,947 |
| May 6, 2025 | 486.31 | 493.84 | 480.00 | 489.66 | 489.66 | -1.34% | 2,215 |
| May 5, 2025 | 503.54 | 503.54 | 486.56 | 496.30 | 496.30 | -1.61% | 5,132 |
| May 2, 2025 | 501.26 | 507.41 | 495.66 | 504.40 | 504.40 | 3.40% | 7,871 |
| May 1, 2025 | 467.37 | 499.64 | 467.37 | 487.83 | 487.83 | 0.05% | 7,496 |
| Apr 30, 2025 | 473.73 | 487.60 | 464.80 | 487.60 | 487.60 | -4.21% | 13,774 |
| Apr 29, 2025 | 489.08 | 509.02 | 478.27 | 509.01 | 509.01 | 3.18% | 4,804 |
| Apr 28, 2025 | 491.74 | 495.05 | 483.69 | 493.33 | 493.33 | 0.26% | 5,676 |
| Apr 25, 2025 | 479.54 | 493.15 | 475.08 | 492.05 | 492.05 | 3.10% | 7,711 |
| Apr 24, 2025 | 461.45 | 479.82 | 461.45 | 477.27 | 477.27 | 4.76% | 7,569 |
| Apr 23, 2025 | 470.34 | 477.03 | 452.72 | 455.59 | 455.59 | 2.15% | 5,985 |
| Apr 22, 2025 | 438.96 | 449.70 | 430.60 | 446.01 | 446.01 | 0.97% | 3,705 |
| Apr 21, 2025 | 458.31 | 458.31 | 428.62 | 441.71 | 441.71 | -3.72% | 16,906 |
| Apr 17, 2025 | 446.15 | 458.87 | 434.42 | 458.79 | 458.79 | 3.66% | 3,971 |
| Apr 16, 2025 | 450.00 | 450.77 | 435.37 | 442.60 | 442.60 | -3.87% | 4,522 |
| Apr 15, 2025 | 449.23 | 466.70 | 449.23 | 460.40 | 460.40 | 5.68% | 5,728 |
| Apr 14, 2025 | 438.72 | 442.45 | 430.50 | 435.64 | 435.64 | -1.10% | 10,502 |
| Apr 11, 2025 | 419.97 | 440.55 | 419.03 | 440.49 | 440.49 | 7.45% | 8,844 |
| Apr 10, 2025 | 429.55 | 431.47 | 402.49 | 409.93 | 409.93 | -5.44% | 12,552 |
| Apr 9, 2025 | 394.63 | 455.26 | 384.24 | 433.53 | 433.53 | 15.11% | 13,242 |
| Apr 8, 2025 | 408.78 | 408.78 | 373.35 | 376.61 | 376.61 | -6.08% | 10,507 |
| Apr 7, 2025 | 375.01 | 425.43 | 372.61 | 401.00 | 401.00 | 0.10% | 15,378 |
| Apr 4, 2025 | 401.34 | 411.82 | 387.50 | 400.61 | 400.61 | -5.42% | 9,331 |
| Apr 3, 2025 | 435.73 | 439.64 | 422.28 | 423.58 | 423.58 | -5.84% | 8,137 |
| Apr 2, 2025 | 442.85 | 453.05 | 440.38 | 449.87 | 449.87 | -0.07% | 3,347 |
| Apr 1, 2025 | 449.35 | 452.65 | 443.10 | 450.17 | 450.17 | -1.10% | 7,129 |
| Mar 31, 2025 | 449.45 | 455.81 | 446.50 | 455.19 | 455.19 | -2.77% | 7,604 |
| Mar 28, 2025 | 470.35 | 474.01 | 461.49 | 468.17 | 468.17 | -1.37% | 4,667 |
| Mar 27, 2025 | 477.97 | 481.66 | 474.06 | 474.66 | 474.66 | -1.86% | 5,693 |
| Mar 26, 2025 | 486.46 | 491.61 | 480.66 | 483.65 | 483.65 | -1.68% | 3,411 |
| Mar 25, 2025 | 495.24 | 495.64 | 490.56 | 491.93 | 491.93 | -0.67% | 4,646 |
| Mar 24, 2025 | 492.79 | 497.70 | 491.11 | 495.23 | 495.23 | 2.57% | 4,190 |
| Mar 21, 2025 | 478.65 | 488.50 | 476.37 | 482.81 | 482.81 | -2.55% | 3,917 |
| Mar 20, 2025 | 492.07 | 498.36 | 490.34 | 495.46 | 495.46 | -1.75% | 2,891 |
| Mar 19, 2025 | 490.11 | 512.25 | 490.11 | 504.26 | 504.26 | 2.55% | 9,969 |
| Mar 18, 2025 | 494.30 | 497.36 | 486.34 | 491.71 | 491.71 | -2.00% | 4,310 |
| Mar 17, 2025 | 489.41 | 502.85 | 489.41 | 501.76 | 501.76 | 1.35% | 7,323 |
| Mar 14, 2025 | 484.19 | 495.08 | 481.46 | 495.08 | 495.08 | 4.39% | 6,217 |
| Mar 13, 2025 | 474.99 | 478.09 | 468.73 | 474.27 | 474.27 | -2.51% | 40,832 |
| Mar 12, 2025 | 479.51 | 490.94 | 475.96 | 486.48 | 486.48 | 3.37% | 10,923 |
| Mar 11, 2025 | 461.16 | 474.67 | 455.03 | 470.64 | 470.64 | 3.08% | 15,535 |
| Mar 10, 2025 | 464.21 | 465.24 | 446.01 | 456.59 | 456.59 | -8.34% | 5,651 |
| Mar 7, 2025 | 492.92 | 501.54 | 483.55 | 498.13 | 498.13 | 2.84% | 5,514 |
| Mar 6, 2025 | 491.04 | 499.61 | 480.65 | 484.36 | 484.36 | -8.06% | 9,013 |
| Mar 5, 2025 | 516.85 | 528.88 | 510.66 | 526.85 | 526.85 | 4.46% | 3,393 |
| Mar 4, 2025 | 500.99 | 515.75 | 490.76 | 504.37 | 504.37 | -2.49% | 8,060 |