$45.11 -0.16 (%) 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
5/22/201440.3340.4240.2040.429,298
5/21/201441.2541.3441.1341.341,114
5/20/201441.4341.4841.1241.121,893
5/19/201441.5841.5941.4141.414,496
5/16/201440.9641.1840.8641.183,869
5/15/201441.4541.5041.2041.4710,377
5/14/201442.7042.7942.3042.303,024
5/13/201442.8842.8842.5742.722,843
5/12/201443.7043.8743.6243.877,840
5/9/201442.9743.0742.8242.942,268
5/8/201443.7543.7843.3043.333,881
5/7/201443.9344.0443.7043.773,383
5/6/201444.2544.2543.8844.133,395
5/5/201443.8044.1943.7544.173,820
5/2/201443.7944.0843.7343.882,619
5/1/201443.6644.0843.5443.581,870
4/30/201443.1743.9943.1743.662,505
4/29/201443.0043.0242.5442.6010,834
4/28/201443.0043.0542.5442.9485,243
4/25/201442.7943.9640.5142.285,749
4/24/201441.6643.2641.5642.427,620
4/23/201439.7739.9039.7739.77935
4/22/201439.9839.9839.8539.971,475
4/21/201439.8539.8539.8539.85856
4/17/201440.0340.0539.7639.761,844
4/16/201439.3039.7039.0939.554,533
4/15/201439.3739.5139.2439.382,760
4/14/201439.0339.1038.7438.924,355
4/11/201439.9240.1139.6939.694,026
4/10/201441.3541.4640.3240.326,985
4/9/201441.1341.2841.1041.231,613
4/8/201440.1740.5440.1540.481,672
4/7/201439.9940.0039.7739.894,343
4/4/201440.2640.2839.6239.675,188
4/3/201440.5840.5840.5840.5810
4/2/201440.7040.7040.5740.581,611
4/1/201440.5040.7140.4940.652,232
3/31/201440.1840.2640.1240.136,687
3/28/201439.7939.8739.6539.651,657
3/27/201439.8339.8339.7239.721,842
3/26/201440.0040.2639.9640.261,187
3/25/201439.6839.9439.6439.892,792
3/24/201439.2039.5038.9539.442,422
3/21/201439.7139.7139.3939.423,360
3/20/201438.9939.5038.9939.501,362
3/19/201439.7839.7839.1239.182,390
3/18/201439.5839.7239.5839.641,366
3/17/201439.3539.4739.1039.3010,277
3/14/201438.9039.3738.9039.222,394
3/13/201439.7039.7038.8038.802,877
3/12/201439.6339.6639.5639.623,712
3/11/201439.7440.1039.7039.703,339
3/10/201439.7439.7439.4639.594,261
3/7/201439.7839.7839.7839.78102
3/6/201439.6339.8938.6039.789,477
3/5/201438.9939.1738.9939.0810,161
3/4/201438.8839.0838.8038.826,260
3/3/201437.6137.8237.5837.665,880
2/28/201436.9938.6736.9938.4315,448
2/27/201435.8037.3035.8037.2230,982
2/26/201435.4235.5535.1835.2720,114
2/25/201435.8435.8435.6035.647,932
2/24/201435.7535.8435.5435.543,589
2/21/201435.2335.3835.1535.244,516
2/20/201435.1235.1234.9935.045,746
2/19/201435.8135.8135.5335.535,483
2/18/201435.6935.7435.2235.741,813
2/14/201435.3635.4235.3635.422,262
2/13/201434.9535.3534.9535.353,320
2/12/201434.6334.8134.6334.774,022
2/11/201434.7334.9834.7334.852,290
2/10/201434.4034.4734.3534.452,850
2/7/201433.8534.2133.8534.202,667
2/6/201433.6134.0733.6133.865,376
2/5/201432.9032.9632.9032.96370
2/4/201433.2233.2232.7432.895,692
2/3/201433.3233.4333.1233.135,591
1/31/201433.5633.6333.3033.353,511
1/30/201434.0034.0734.0034.06797
1/29/201434.6034.6234.4434.522,657
1/28/201434.3734.7634.3734.735,756
1/27/201434.2334.2933.8034.296,894
1/24/201434.7434.7434.0434.0412,077
1/23/201435.7235.7235.0735.114,185
1/22/201434.7035.2334.7035.2124,472
1/21/201434.8534.8534.5234.727,738
1/17/201434.3134.8533.8234.85128,555
1/16/201434.5034.6534.4934.494,451
1/15/201434.3734.3734.3734.37152
1/14/201434.1034.4334.0934.378,485
1/13/201434.2534.2832.1932.194,838
1/10/201433.6734.2633.6734.265,765
1/9/201433.2933.5333.2933.536,485
1/8/201432.3932.8532.3932.577,209
1/7/201431.9732.2531.9732.129,094
1/6/201432.4932.4932.0332.062,504
1/3/201432.6132.6132.3732.402,197
1/2/201432.8832.8832.4532.502,384
12/31/201333.1833.1832.9033.002,753
12/30/201332.9533.0732.9032.902,893
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!