$47.44 -1.80 (%) ASM International NV - NASDAQ

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
5/22/201548.2948.2947.4047.441,184
5/21/201548.9649.2448.5649.247,360
5/20/201549.6449.6449.5549.55502
5/19/201549.3249.3249.3249.320
5/18/201549.3349.3749.1949.321,869
5/15/201550.0050.3150.0050.3119,479
5/14/201549.2049.5049.2049.504,818
5/13/201548.4348.4348.4348.43220
5/12/201547.5047.5047.5047.50111
5/11/201548.2448.2448.0448.04756
5/8/201547.6947.8047.4447.554,815
5/7/201547.3447.3847.3247.32723
5/6/201548.2548.2548.0648.111,717
5/5/201549.0349.0349.0349.0334
5/4/201549.3349.3349.0249.032,267
5/1/201548.6248.8548.2648.714,120
4/30/201548.5948.6048.3148.311,298
4/29/201549.0649.3048.8948.946,385
4/28/201549.8849.8849.8849.88513
4/27/201549.4249.5249.0049.06750
4/24/201549.0049.0048.3348.692,630
4/23/201547.2348.2147.1648.212,665
4/22/201547.9948.0647.5548.057,533
4/21/201546.8947.1546.8447.0810,209
4/20/201545.7645.7645.7645.760
4/17/201545.7645.7645.7645.760
4/16/201545.4145.7645.3745.761,089
4/15/201546.1946.4845.7446.452,612
4/14/201547.1947.1946.9146.954,331
4/13/201547.0547.0546.7846.781,672
4/10/201546.0146.6146.0146.612,148
4/9/201545.9245.9245.7845.91846
4/8/201545.8645.8645.8645.86801
4/7/201546.2846.3046.1046.102,381
4/6/201546.9546.9546.6746.67937
4/2/201546.6546.6546.2346.426,067
4/1/201546.0846.0845.6445.734,026
3/31/201546.5346.5345.8846.0833,043
3/30/201546.5747.0046.5746.991,295
3/27/201545.8146.5145.8146.301,587
3/26/201545.4245.9544.9845.864,233
3/25/201547.9747.9747.2147.21417
3/24/201548.0748.0747.8448.071,421
3/23/201547.3048.2447.1848.224,756
3/20/201547.0447.4847.0447.083,004
3/19/201545.5645.5645.5645.56193
3/18/201545.9047.1545.9047.15887
3/17/201546.2746.2745.8846.03426
3/16/201546.6547.3446.4346.69742
3/13/201545.3147.5045.2447.501,315
3/12/201545.6445.7045.5145.631,856
3/11/201544.9645.6344.8945.456,074
3/10/201545.6145.6145.1845.272,320
3/9/201545.7946.2045.6546.127,117
3/6/201545.8846.1145.7745.773,442
3/5/201544.4645.0444.3645.024,824
3/4/201546.0246.9646.0146.852,518
3/3/201546.1446.3345.6245.625,444
3/2/201545.8545.8545.8245.843,061
2/27/201545.3245.3245.2745.27623
2/26/201545.7145.9145.7145.80652
2/25/201545.7645.7645.5545.55572
2/24/201544.6145.6944.6145.594,565
2/23/201544.1844.3844.1844.28732
2/20/201543.3744.2843.3744.238,278
2/19/201543.4043.6343.4043.412,075
2/18/201543.3943.5543.1143.3114,725
2/17/201542.1242.2642.1242.191,912
2/13/201542.4942.5042.3142.311,720
2/12/201542.1142.2241.9442.102,228
2/11/201541.4141.4140.9141.26610
2/10/201541.2041.2641.2041.261,125
2/9/201539.8239.8239.8239.82173
2/6/201540.0240.1539.8239.823,229
2/5/201541.6041.6040.8940.931,427
2/4/201540.2040.4440.1040.103,960
2/3/201540.3241.8540.3240.781,384
2/2/201540.3240.3240.3240.32246
1/30/201541.0741.8041.0741.80519
1/29/201541.0741.1440.8841.141,735
1/28/201541.4141.4640.7540.752,594
1/27/201541.2141.2141.0341.031,107
1/26/201541.1541.4941.1541.491,321
1/23/201540.5641.0540.5640.903,315
1/22/201541.0141.3240.9241.292,735
1/21/201540.8541.1440.8540.921,128
1/20/201540.8140.8140.7940.79824
1/16/201539.9740.2539.9740.252,607
1/15/201540.6740.6740.3140.311,355
1/14/201541.2041.2041.2041.20306
1/13/201541.6841.7440.9140.913,565
1/12/201542.0842.0841.6341.676,848
1/9/201540.9040.9040.6640.84487
1/8/201540.7340.9940.7040.803,549
1/7/201540.8340.9240.8340.891,242
1/6/201540.8740.8740.7240.811,289
1/5/201541.4341.7841.3541.423,073
1/2/201541.8244.9941.1941.379,973
12/31/201442.3642.4842.3642.371,828
12/30/201441.9141.9141.7341.735,980
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center