$45.11 0.00 (%) ASM International NV - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
7/31/201545.2945.2945.1145.11293
7/30/201545.3845.4045.2745.271,092
7/29/201544.4344.6244.4344.62469
7/28/201544.5544.5544.2444.24582
7/27/201545.7445.7445.3345.331,321
7/24/201546.6246.6246.6246.620
7/23/201546.6446.6446.3346.628,262
7/22/201547.1347.1347.1347.130
7/21/201547.1347.1347.1347.130
7/20/201547.3347.3347.1347.131,415
7/17/201546.6246.6246.5046.501,049
7/16/201547.4947.4947.3547.391,057
7/15/201547.5847.8947.3947.433,389
7/14/201546.2046.2946.2046.291,330
7/13/201546.4846.4846.3946.39258
7/10/201546.7146.7146.7146.71147
7/9/201544.8044.8044.6744.672,033
7/8/201544.5144.5144.2444.24588
7/7/201544.0445.1244.0345.123,510
7/6/201545.1445.4145.1445.41448
7/2/201546.0046.0145.6245.853,631
7/1/201547.2047.2046.6146.752,234
6/30/201546.9747.0346.2446.2510,447
6/29/201546.9847.1246.8046.801,708
6/26/201548.6648.7048.3048.575,024
6/25/201548.6948.6948.6948.69130
6/24/201548.3148.3648.2948.29469
6/23/201548.5748.5748.1848.442,206
6/22/201548.3048.3748.3048.331,734
6/19/201547.4347.5547.1547.15640
6/18/201547.4347.4347.4347.43281
6/17/201546.5446.5446.4946.49668
6/16/201546.8847.0446.8047.041,522
6/15/201546.5246.8646.5246.63917
6/12/201547.5347.5347.5347.530
6/11/201547.5347.5347.5347.5350,712
6/10/201547.3647.7547.1947.672,056
6/9/201547.4447.4446.9647.392,677
6/8/201547.7150.1547.7150.15802
6/5/201548.0048.1347.7948.13884
6/4/201550.2550.8049.9950.003,512
6/3/201549.9550.3049.9050.134,533
6/2/201550.0050.2649.7950.206,540
6/1/201549.7050.2749.7050.212,100
5/29/201549.1849.1949.1849.191,043
5/28/201548.8949.0448.5748.954,871
5/27/201547.2848.4047.2648.275,184
5/26/201547.0747.3446.7746.841,717
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!