$49.04 +0.35 (%) ASM International NV - NASDAQ

Apr. 27, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center