ASM International NV $38.01

down -0.84


28/7/2014 04:00 PM  |  NASDAQ : ASMI  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
12/21/201235.5235.5635.2835.4923,211
12/20/201236.5136.6136.3736.5510,393
12/19/201236.4336.5536.3136.3122,919
12/18/201235.5035.8235.5035.6527,403
12/17/201234.8234.8734.7034.8717,060
12/14/201234.7034.8534.5634.7111,800
12/13/201234.9835.1034.6534.8998,315
12/12/201235.2535.2635.0435.0712,356
12/11/201234.9135.0734.8235.0717,012
12/10/201234.3334.6534.3334.5613,186
12/7/201234.2134.4134.1534.4131,242
12/6/201234.7934.8634.2034.6349,430
12/5/201234.3634.4434.2734.2720,036
12/4/201234.4534.5034.2334.5036,109
12/3/201235.3835.3835.1435.1451,091
11/30/201235.3235.3834.9135.0074,411
11/29/201234.7434.8734.7034.815,354
11/28/201233.9334.3533.9334.2739,475
11/27/201233.9634.1433.9234.0238,100
11/26/201234.2034.6134.2034.342,250
11/23/201234.6634.9634.6634.731,730
11/21/201234.0634.1933.9334.028,780
11/20/201234.5234.9134.4634.911,920
11/19/201234.5634.8534.5634.7135,530
11/16/201234.5434.6634.4134.606,683
11/15/201234.5934.7234.1534.267,447
11/14/201234.7134.7134.1534.2423,443
11/13/201233.3533.9133.3533.6515,005
11/12/201233.1233.2033.0933.1618,347
11/9/201232.8234.0032.7932.835,324
11/8/201232.9732.9732.5832.584,515
11/7/201232.7032.9032.3532.734,845
11/6/201232.4133.0932.4132.8020,593
11/5/201231.8232.1431.5632.125,794
11/2/201232.5032.5131.8531.863,800
11/1/201232.2732.6232.2132.6210,856
10/31/201232.0832.0831.0231.7311,580
10/26/201232.3332.3431.9232.1524,764
10/25/201232.2432.4232.1732.304,356
10/24/201232.4332.4332.1832.204,109
10/23/201232.3632.5632.0932.3632,200
10/22/201233.3733.5233.3133.4940,820
10/19/201233.4633.5433.2233.4713,638
10/18/201233.6233.7533.3733.377,936
10/17/201233.4833.6133.3733.414,130
10/16/201232.6733.0132.6432.9916,339
10/15/201232.6632.7832.0632.3631,857
10/12/201233.3533.6333.1233.288,925
10/11/201233.6333.8233.4933.589,614
10/10/201233.4933.5132.1432.9465,430
10/9/201234.5134.5333.8933.9422,076
10/8/201235.0535.1334.9335.0413,470
10/5/201236.1136.3635.4735.537,828
10/4/201235.2935.6835.1735.689,600
10/3/201235.0435.1534.8235.048,164
10/2/201235.4435.5434.8435.0918,349
10/1/201234.9535.1234.6634.7216,077
9/28/201233.8433.9333.3633.8115,067
9/27/201233.8434.2933.6034.274,549
9/26/201233.7833.8033.5533.737,363
9/25/201234.8334.8334.1734.1713,629
9/24/201234.5934.7334.4334.585,262
9/21/201235.9636.1435.8335.875,463
9/20/201236.0436.5436.0136.513,737
9/19/201236.5436.9736.4636.8323,518
9/18/201237.1537.1536.9737.024,425
9/17/201237.4137.5937.0837.146,163
9/14/201237.5537.8937.4137.546,576
9/13/201236.7537.4736.5937.455,583
9/12/201237.2637.2736.6336.717,261
9/11/201236.0436.3636.0036.115,340
9/10/201236.2436.2836.0136.011,267
9/7/201235.6136.1935.5936.0318,465
9/6/201235.7236.4235.7136.283,112
9/5/201235.6635.9535.4535.667,101
9/4/201236.0636.1335.6635.7112,327
8/31/201235.9035.9634.9435.037,934
8/30/201235.2235.4835.0835.1211,264
8/29/201234.7435.4134.7435.0216,304
8/28/201233.7433.8733.6833.849,437
8/27/201233.8033.8033.3433.3722,486
8/24/201233.9233.9233.5033.7913,745
8/23/201234.8734.9534.7434.76963,980
8/22/201234.8335.3934.7935.3810,900
8/21/201235.1535.2334.8734.9024,514
8/20/201234.6134.8734.6134.8714,285
8/17/201234.9734.9734.5734.8110,301
8/16/201234.8835.1834.8235.1333,680
8/15/201234.7934.9734.7034.945,998
8/14/201234.6134.9234.6134.7413,735
8/13/201234.5734.6134.2734.5538,850
8/10/201235.2735.7035.2735.6331,249
8/9/201236.5536.5636.3236.488,500
8/8/201236.5637.0136.5136.829,778
8/7/201236.7937.2336.7936.837,308
8/6/201236.6736.7836.5636.6416,682
8/3/201235.5736.0135.5635.9713,454
8/2/201235.2635.3734.5334.8325,120
8/1/201237.2137.2837.0537.184,300
7/31/201238.1338.3337.8738.0813,179
Trading Center