$42.36 -2.75 (%) ASM International NV - NASDAQ

Aug. 3, 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
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
12/29/201441.9542.1341.9542.047,207
12/26/201441.6741.6741.6741.67319
12/24/201441.6141.6141.6141.6111
12/23/201441.8841.9141.6141.611,862
12/22/201441.8442.0941.6641.889,764
12/19/201440.4640.4640.4640.460
12/18/201440.5440.5540.4640.461,253
12/17/201440.3340.5940.2240.224,678
12/16/201440.8440.8440.5840.74689
12/15/201441.1241.1240.6940.84955
12/12/201441.7441.7441.4341.621,497
12/11/201441.4341.8941.4341.891,226
12/10/201441.3241.3241.3241.32100
12/9/201441.5041.6941.3941.6910,039
12/8/201442.0542.0637.5641.873,618
12/5/201441.6042.2941.6042.299,141
12/4/201441.4141.5441.4041.452,175
12/3/201440.8941.0640.8941.0238,624
12/2/201441.0241.1640.6840.722,881
12/1/201441.5641.5641.4241.421,847
11/28/201442.1042.1041.7441.74261
11/26/201441.8242.0241.7342.023,938
11/25/201441.7441.8741.7041.786,732
11/24/201441.4741.6241.4541.62743
11/21/201441.6241.7341.3741.431,810
11/20/201441.8241.8841.7941.882,598
11/19/201442.4442.4442.1442.283,388
11/18/201441.7942.0241.7942.022,756
11/17/201441.3141.7141.3141.711,120
11/14/201441.4641.4641.4641.46103
11/13/201441.2641.2641.2641.26352
11/12/201441.3541.4141.3541.411,410
11/11/201441.0041.0540.9041.004,202
11/10/201441.2041.2041.2041.205
11/7/201441.1641.2640.7941.205,354
11/6/201441.6841.7941.3741.408,319
11/5/201441.7541.7541.4341.438,747
11/4/201441.2741.3541.1041.3517,169
11/3/201440.8341.2040.8340.999,937
10/31/201440.0840.0832.7332.737,433
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
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!