$35.33 +0.84 (%) ASM International NV - NASDAQ

Oct. 24, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
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
3/19/201335.5635.6634.7734.848,873
3/18/201335.5436.0635.4535.6342,146
3/15/201336.5736.9336.2336.51210,399
3/14/201335.7735.8335.5235.5484,222
3/13/201335.0336.0334.8635.97105,531
3/12/201340.8140.8140.2940.3211,278
3/11/201340.3240.5940.2540.315,261
3/8/201340.6440.7540.5140.5330,209
3/7/201340.8240.9640.4240.49101,833
3/6/201340.9640.9640.3540.39119,898
3/5/201339.8740.1239.8640.0832,817
3/4/201339.1439.4239.0239.423,705
3/1/201338.7639.2538.7639.2528,372
2/28/201339.8539.9539.6739.6811,617
2/27/201338.8739.3338.8239.1445,287
2/26/201339.1039.2838.8139.005,550
2/25/201340.2040.2038.6638.6613,283
2/22/201339.0339.2838.9339.2821,966
2/21/201339.0339.0738.8038.828,452
2/20/201340.7440.8440.7340.732,333
2/19/201340.4840.7140.4840.601,600
2/15/201340.7340.7540.6140.624,100
2/14/201340.4740.7940.4740.691,371
2/13/201340.6640.7840.5840.591,850
2/12/201339.7640.0439.7639.881,802
2/11/201339.5139.5539.4139.501,640
2/8/201339.6839.7239.4239.721,381
2/7/201340.0640.0939.5539.622,700
2/6/201340.0640.3139.9740.253,936
2/5/201339.8439.9439.7839.912,000
2/4/201340.0940.3439.9239.924,930
2/1/201340.6340.9640.5940.9316,045
1/31/201340.0040.0839.7439.7512,683
1/30/201340.2740.3140.1640.197,245
1/29/201339.3339.6239.2339.479,300
1/28/201339.2139.2339.0539.125,444
1/25/201338.8239.0038.8138.913,677
1/24/201338.7239.0538.6838.686,429
1/23/201338.0238.2438.0238.2348,445
1/22/201338.2438.3837.8738.166,217
1/18/201338.5038.6138.1338.3213,973
1/17/201337.9138.4937.9038.3012,618
1/16/201337.9038.3037.9038.1932,511
1/15/201337.8438.0837.7037.9129,262
1/14/201339.2139.2138.4938.6573,455
1/11/201339.6139.6539.3739.3821,163
1/10/201339.4539.5138.9539.3678,332
1/9/201338.1638.5438.1638.3553,057
1/8/201337.2237.2937.0637.2119,326
1/7/201337.0137.1436.9137.069,435
1/4/201337.0537.4237.0037.4217,330
1/3/201337.1137.4237.0037.0126,594
1/2/201336.9737.1536.8236.877,448
12/31/201235.5736.2835.5736.2816,794
12/28/201235.7135.9535.5335.7830,467
12/27/201235.7435.8135.4535.6023,068
12/26/201235.5935.6135.3535.367,773
12/24/201235.4535.4535.2135.212,024
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center