$40.46 0.00 (%) ASM International NV - NASDAQ

Dec. 18, 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
3/9/201235.3635.5935.2035.5016,515
3/8/201235.3436.1235.3235.9821,857
3/7/201234.2934.2933.8534.2029,367
3/6/201235.0535.1934.3734.5758,986
3/5/201236.7536.9636.5536.7960,112
3/2/201237.4137.5637.1037.4447,220
3/1/201237.0137.1536.7837.0540,393
2/29/201238.1338.3637.2637.5419,405
2/28/201237.9438.4837.8538.3321,471
2/27/201236.8137.5436.6237.4542,471
2/24/201238.0138.2337.7837.8839,405
2/23/201237.6837.6837.0037.5011,390
2/22/201237.8337.9337.6637.7619,695
2/21/201237.8437.9637.4837.6629,663
2/17/201237.7937.7937.3737.5844,394
2/16/201235.9537.4435.9137.3832,800
2/15/201235.9036.0935.5335.534,600
2/14/201236.2136.2435.6335.8310,770
2/13/201236.2936.4435.8736.0614,037
2/10/201236.7836.7936.1736.2520,920
2/9/201237.3537.7437.2337.6131,893
2/8/201236.4636.8136.2536.6020,382
2/7/201235.9536.2235.6736.2037,302
2/6/201235.4135.6435.2735.4316,743
2/3/201234.5935.0534.3835.0541,192
2/2/201233.9534.1033.7633.9449,524
2/1/201234.6434.9434.5434.6443,408
1/31/201233.3733.5832.6333.3171,495
1/30/201233.9634.1133.3833.6335,794
1/27/201234.3535.0034.3534.8842,712
1/26/201234.8334.9934.4834.4828,690
1/25/201234.4235.0134.1534.9413,520
1/24/201233.9234.2033.8534.0842,610
1/23/201234.5434.7534.3534.576,577
1/20/201234.2034.7734.1334.6422,739
1/19/201234.3134.7034.2134.6347,212
1/18/201233.1933.5632.9133.56113,831
1/17/201231.8832.3031.7831.9385,808
1/13/201231.1131.3030.4630.7979,016
1/12/201232.9633.1032.7133.03101,598
1/11/201231.9032.3631.7632.35101,803
1/10/201231.3531.4031.0631.4023,861
1/9/201230.0530.0929.7330.0584,645
1/6/201229.7729.8629.4329.608,400
1/5/201229.2629.6429.0029.5510,400
1/4/201229.5329.6529.0929.3924,468
1/3/201230.2630.5230.0630.1179,120
12/30/201129.1329.5029.0029.0615,558
12/29/201128.4229.0728.2829.0728,984
12/28/201128.5928.6128.1428.2321,138
12/27/201129.3829.3829.0629.1710,621
12/23/201128.9929.0128.7928.946,560
12/22/201128.0528.5527.9928.3625,332
12/21/201128.5828.5827.6728.1011,763
12/20/201127.8228.7527.8228.7330,357
12/19/201127.2527.3526.6626.6626,620
12/16/201126.7127.0826.5426.7538,408
12/15/201127.5227.5226.8926.9238,450
12/14/201126.3326.6826.2526.4019,833
12/13/201127.0527.1626.0326.1414,808
12/12/201126.8426.8426.1226.3021,678
12/9/201127.4827.9527.4827.8916,841
12/8/201128.2228.2726.9226.9778,448
12/7/201128.3029.4428.2429.3331,159
12/6/201128.2728.5628.0328.3815,973
12/5/201129.1529.2628.5528.8128,847
12/2/201128.1228.3127.9528.1624,993
12/1/201127.2927.4227.0027.1921,550
11/30/201127.4127.4226.9327.1242,164
11/29/201126.4526.5026.0926.3222,062
11/28/201125.4525.6425.3025.4822,680
11/25/201124.1124.4224.0224.2036,935
11/23/201126.3026.3025.5225.5944,582
11/22/201126.5126.6825.8926.1120,000
11/21/201126.9126.9126.0926.3833,633
11/18/201127.5627.7027.2627.4412,160
11/17/201127.9428.1327.2727.4424,574
11/16/201128.2328.6727.9227.9326,556
11/15/201128.6628.9328.1028.4053,995
11/14/201128.9329.0528.3028.4139,905
11/11/201128.9829.5028.9329.5025,842
11/10/201128.3228.3227.4827.9028,956
11/9/201128.6728.7227.8927.9266,091
11/8/201130.2930.7229.8530.6256,480
11/7/201129.2929.6428.9929.5134,529
11/4/201129.2429.7829.1129.6064,715
11/3/201128.8029.4028.1529.3244,755
11/2/201127.5428.3827.4128.0733,200
11/1/201126.7527.5326.7426.9657,873
10/31/201129.0129.2728.0128.22189,004
10/28/201129.6830.9529.5530.9443,525
10/27/201129.9330.7329.5130.4747,410
10/26/201129.0329.1627.7528.8746,228
10/25/201129.0929.1628.3428.5468,731
10/24/201128.6529.0528.6528.8898,472
10/21/201127.7628.0627.6127.9980,904
10/20/201127.6027.6126.6327.3974,201
10/19/201128.1128.2427.2627.4074,749
10/18/201127.6928.0027.3627.77102,861
10/17/201128.5928.5927.2727.4158,527
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center