$39.79 +4.60 (%) ASM International NV - NASDAQ

Oct. 30, 2014 | 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
10/30/201439.6440.0339.3639.7910,370
10/29/201435.6035.8035.1935.191,360
10/28/201435.3535.5935.3535.59990
10/27/201434.7234.8034.7234.801,334
10/24/201435.3335.3335.3335.33414
10/23/201434.4934.4934.4934.4938
10/22/201434.7834.7934.4734.492,057
10/21/201434.0734.3234.0734.321,543
10/20/201433.5333.8133.5333.81511
10/17/201433.5333.6933.3033.353,542
10/16/201432.7133.1332.6533.032,780
10/15/201433.5633.8232.9533.755,393
10/14/201433.3633.7933.3033.562,533
10/13/201433.2633.2633.1033.102,125
10/10/201434.0034.1233.6733.682,440
10/9/201435.2035.2135.1135.21524
10/8/201435.3536.5235.3536.387,372
10/7/201435.8035.8035.5035.50250
10/6/201435.5335.8935.5335.891,727
10/3/201435.0035.0634.9635.061,415
10/2/201435.3335.4835.3335.48571
10/1/201435.8536.1135.5035.751,587
9/30/201436.2536.4236.2536.421,312
9/29/201436.3536.4536.3536.453,238
9/26/201436.3136.4136.2136.41769
9/25/201435.9435.9435.9435.94104
9/24/201435.8535.9435.8435.941,561
9/23/201436.3036.3136.2336.23778
9/22/201436.6336.6336.4536.451,021
9/19/201436.5636.5636.5636.56124
9/18/201436.8436.9136.7936.851,801
9/17/201436.3536.3536.3536.35299
9/16/201435.3536.1535.3536.15675
9/15/201436.3636.3636.1136.11728
9/12/201436.7436.7436.7336.73515
9/11/201436.8336.8636.8336.86346
9/10/201437.0037.0036.9537.001,215
9/9/201437.3937.3937.3937.39127
9/8/201437.5637.5637.4737.47315
9/5/201437.6037.8537.6037.796,657
9/4/201437.9637.9937.5637.642,920
9/3/201438.1238.2737.9037.953,015
9/2/201438.7038.7038.5338.53788
8/29/201438.8238.8638.7638.76819
8/28/201438.9339.0638.9339.031,513
8/27/201438.9839.0238.9138.911,758
8/26/201438.4938.7338.4938.563,472
8/25/201438.5038.8138.4538.592,717
8/22/201438.5838.7138.5738.643,118
8/21/201438.5338.5438.5338.54521
8/20/201438.1338.3338.1338.331,923
8/19/201438.2538.5338.2338.413,739
8/18/201437.7537.7537.7037.742,232
8/15/201438.0238.0637.7337.7512,711
8/14/201437.8137.8437.5937.741,964
8/13/201437.4737.5537.3037.302,787
8/12/201437.1937.8736.9737.142,288
8/11/201437.1837.2637.1737.261,542
8/8/201436.9937.0636.7937.065,704
8/7/201437.7137.7137.1537.242,507
8/6/201437.4037.6837.4037.664,756
8/5/201437.5437.7637.4337.4313,224
8/4/201437.9237.9237.4137.706,875
8/1/201437.8537.8537.3937.483,810
7/31/201438.3738.3937.8237.843,474
7/30/201438.3638.5938.1438.487,737
7/29/201438.2138.2138.0238.146,023
7/28/201438.3239.4237.8738.0118,614
7/25/201438.9439.0438.5838.859,492
7/24/201439.3739.4039.0539.207,466
7/23/201441.0941.2141.0341.182,007
7/22/201440.9441.0340.8240.841,744
7/21/201440.6840.8840.5740.883,548
7/18/201440.2540.8340.1940.7611,296
7/17/201441.0841.0840.5240.533,987
7/16/201441.1241.2241.1241.132,616
7/15/201441.0041.0440.6640.711,792
7/14/201440.9840.9840.7340.731,029
7/11/201440.4940.8040.4940.753,809
7/10/201440.6440.8839.3840.874,305
7/9/201441.4941.4941.2041.202,966
7/8/201441.6141.6141.1741.557,746
7/7/201442.0342.0941.6941.838,300
7/3/201442.6742.6942.5742.571,308
7/2/201442.0742.2941.9642.086,342
7/1/201442.2642.6242.2042.442,456
6/30/201441.4541.5841.4041.581,082
6/27/201440.3141.1740.3141.162,292
6/26/201441.0341.0540.6640.992,820
6/25/201441.5341.5741.3541.351,536
6/24/201441.9641.9641.5641.635,497
6/23/201442.2442.3742.0742.2410,501
6/20/201442.8342.8442.7642.841,881
6/19/201443.3443.3443.1043.102,367
6/18/201443.3243.4043.3243.40538
6/17/201442.8743.1242.8343.053,359
6/16/201442.6842.7542.6842.711,094
6/13/201442.7242.7342.2442.513,198
6/12/201442.6342.7942.5142.577,651
6/11/201442.3742.4242.1342.261,425
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center