$33.35 0.00 (%) ASM International NV - NASDAQ

Oct. 17, 2014 | 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
8/9/201331.9332.1331.4431.963,300
8/8/201331.6631.7031.5431.542,450
8/7/201331.3531.5331.3031.513,800
8/6/201331.5831.6831.4131.466,809
8/5/201331.5131.6431.5131.556,000
8/2/201331.5531.8131.5531.7210,465
8/1/201331.9432.4931.7231.7417,194
7/31/201331.6531.7431.3231.4022,135
7/30/201332.1632.2631.9732.0125,936
7/29/201332.2032.4031.8231.9617,996
7/26/201332.1032.2531.8832.2380,964
7/25/201332.0232.5131.7632.1934,874
7/24/201336.9938.6136.7037.8838,072
7/23/201336.7637.0036.4736.6912,001
7/22/201336.6036.7036.5036.6611,412
7/19/201336.1436.7636.0836.588,101
7/18/201336.2136.2736.0436.259,600
7/17/201335.9136.4235.9136.3019,747
7/16/201335.7035.8635.6035.7120,386
7/15/201335.7935.8735.5735.8117,536
7/12/201335.3035.6035.2635.527,519
7/11/201335.7936.1035.7136.1011,300
7/10/201334.4934.9234.4934.817,867
7/9/201334.2934.3133.9934.214,172
7/8/201334.4534.5534.3634.364,722
7/5/201334.1034.1033.8434.076,046
7/3/201334.0634.3434.0434.226,033
7/2/201333.9734.2333.9734.102,200
7/1/201334.0934.1633.9133.913,034
6/28/201333.6733.8132.6832.685,446
6/27/201333.6933.9033.5933.5918,118
6/26/201333.4633.6433.3933.503,991
6/25/201333.0633.3432.9233.249,499
6/24/201332.7833.1932.7233.106,753
6/21/201333.9933.9933.5033.8223,451
6/20/201334.6634.6634.1234.3515,100
6/19/201335.7635.7935.3635.443,355
6/18/201335.6735.8035.5435.633,989
6/17/201334.6534.8934.4734.475,719
6/14/201335.0435.0434.5134.512,676
6/13/201333.8134.2033.7634.173,843
6/12/201334.6034.6834.0334.042,885
6/11/201334.1234.2534.1034.171,402
6/10/201334.4834.4834.3334.481,426
6/7/201334.7134.7634.5934.66760
6/6/201334.8134.8134.5434.661,756
6/5/201335.0335.1234.6034.6619,269
6/4/201335.3035.3335.1435.151,168
6/3/201335.7335.7335.4235.501,979
5/31/201335.8736.0035.5935.591,921
5/30/201335.0335.2034.8134.987,361
5/29/201334.6434.6734.5134.522,014
5/28/201335.0535.0634.7534.753,300
5/24/201333.7933.8333.7133.831,300
5/23/201333.8834.3433.8534.245,353
5/22/201334.7334.8834.3634.394,500
5/21/201334.8034.8534.6834.694,694
5/20/201334.3434.5534.3234.322,681
5/17/201334.1834.7034.1034.374,137
5/16/201334.6434.7033.9733.979,041
5/15/201334.1734.4434.1734.322,227
5/14/201334.4034.4733.9634.057,096
5/13/201334.3634.4634.3134.442,566
5/10/201333.9434.1233.7634.0715,419
5/9/201333.6533.7633.5733.5712,146
5/8/201333.7433.8133.6333.632,495
5/7/201333.6733.6933.3433.459,622
5/6/201333.6733.6733.2933.362,188
5/3/201333.5033.8233.5033.741,800
5/2/201333.2534.2633.1733.7447,493
5/1/201333.3433.3433.1733.211,900
4/30/201333.0833.4833.0233.485,989
4/29/201333.0933.5433.0933.541,906
4/26/201333.4233.5033.3033.504,900
4/25/201333.2933.5533.2033.247,324
4/24/201333.1333.7133.0033.5533,215
4/23/201331.8032.2831.7932.2317,227
4/22/201331.1631.1730.8931.1714,162
4/19/201331.4831.5531.1931.2024,387
4/18/201331.8131.8331.0731.159,357
4/17/201332.2832.3031.4331.523,325
4/16/201331.9032.0531.5931.9318,072
4/15/201331.0131.0230.5430.5410,761
4/12/201331.5131.7631.4331.7418,776
4/11/201332.3132.3932.0832.174,320
4/10/201331.8832.4931.8832.1714,892
4/9/201331.7431.9031.4931.7311,081
4/8/201331.7431.8131.4931.6119,892
4/5/201331.2431.5931.0231.5310,740
4/4/201332.0132.5331.9632.2342,251
4/3/201332.7332.8332.4832.489,051
4/2/201332.0132.6831.9832.2967,837
4/1/201333.2433.4633.1733.316,400
3/28/201333.1333.3433.1333.3028,869
3/27/201333.2333.2933.0833.2966,074
3/26/201334.1134.1133.9134.0236,660
3/25/201334.2234.2633.7033.977,982
3/22/201334.4034.7134.3534.513,291
3/21/201334.7734.8934.5734.576,195
3/20/201334.7635.0434.6534.8231,112
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center