$34.49 0.00 (%) ASM International NV - NASDAQ

Oct. 22, 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
8/17/201124.8425.3924.1624.2666,663
8/16/201125.4925.9425.0625.2387,680
8/15/201126.2926.5025.7726.3662,584
8/12/201125.8926.1125.1525.2460,900
8/11/201123.4824.9423.2524.5855,492
8/10/201124.2024.2223.0523.1688,755
8/9/201123.9924.6823.0524.6589,469
8/8/201123.3123.9022.0422.2396,513
8/5/201125.3125.5123.8024.75155,120
8/4/201124.1224.1923.2123.30167,735
8/3/201125.8226.1325.1026.06126,364
8/2/201127.5627.8926.7526.7590,134
8/1/201129.5629.7228.3928.7578,543
7/29/201128.3828.7328.1328.36110,090
7/28/201128.9829.3728.8229.12234,683
7/27/201131.4231.4630.4730.5858,849
7/26/201131.1631.4830.8531.2139,831
7/25/201131.9332.1631.6432.0183,983
7/22/201132.0832.3531.8832.2972,695
7/21/201131.2331.7731.0131.7167,343
7/20/201131.1531.4531.0231.3468,879
7/19/201130.2430.9530.2230.9388,807
7/18/201129.7929.9829.4529.89178,286
7/15/201131.5531.6330.8031.08105,288
7/14/201132.5232.8932.0232.12160,027
7/13/201133.4534.1933.3733.6674,925
7/12/201133.9934.6033.8534.1272,998
7/11/201136.0136.3835.7535.7584,722
7/8/201138.8839.1538.1538.4844,579
7/7/201140.2040.2539.7640.0635,387
7/6/201140.2640.3739.9140.2823,112
7/5/201140.3140.4939.8540.1440,557
7/1/201140.2141.0339.9540.8738,333
6/30/201139.2139.6439.2039.5534,391
6/29/201138.1738.7637.8138.6544,211
6/28/201137.5538.0737.5537.9634,458
6/27/201136.6437.2136.4737.0643,612
6/24/201137.1437.2136.4836.59130,058
6/23/201135.6636.1335.3635.95333,697
6/22/201137.0637.3436.4436.45125,709
6/21/201137.4538.2537.2938.1245,908
6/20/201135.5535.9335.4635.8438,020
6/17/201137.3837.3836.3436.5040,008
6/16/201136.6936.7936.2136.5640,645
6/15/201137.6537.8936.9737.1761,980
6/14/201138.1039.2738.0439.0871,072
6/13/201137.6537.8837.0937.1770,420
6/10/201138.7338.7337.6537.9870,473
6/9/201139.0639.8538.9739.6425,137
6/8/201139.1639.3238.6938.8444,952
6/7/201140.5940.7640.2740.2841,102
6/6/201141.0141.3040.4940.5053,853
6/3/201140.7841.8040.7841.4368,617
6/2/201141.4341.5641.0041.34101,940
6/1/201142.0942.2041.1541.1880,753
5/31/201142.4242.4941.7142.1985,000
5/27/201140.4340.8440.4040.4737,012
5/26/201139.7540.6839.7440.5575,807
5/25/201138.6739.1638.4639.0067,520
5/24/201139.7740.0739.6139.8740,751
5/23/201139.4239.6439.1639.5255,112
5/20/201141.1441.2740.5640.7271,253
5/19/201141.0841.9040.7141.79150,497
5/18/201141.0841.9641.0241.88161,241
5/17/201142.0642.1241.4441.9072,935
5/16/201142.7443.3442.4042.4682,980
5/13/201144.6044.8543.4843.71131,641
5/12/201144.2544.5643.7044.3295,329
5/11/201144.4745.4044.1344.60147,211
5/10/201143.2543.9443.2143.8963,837
5/9/201141.9042.7641.7442.6385,650
5/6/201142.1042.5741.4241.7542,534
5/5/201142.0142.6141.7442.3080,963
5/4/201143.8443.8842.5942.73163,987
5/3/201143.8443.9743.2143.63195,318
5/2/201143.8243.9743.4643.5994,456
4/29/201143.3043.5042.8843.2558,680
4/28/201142.8943.0642.4542.7890,889
4/27/201140.2341.2540.1541.1062,844
4/26/201139.9140.2639.8140.1465,769
4/25/201140.0640.0639.6239.7325,504
4/21/201139.9940.0439.5239.94121,200
4/20/201139.4839.7339.3139.56138,481
4/19/201136.7436.7636.4536.6640,524
4/18/201136.5036.5635.8236.09109,844
4/15/201137.8138.0337.4637.9129,542
4/14/201137.3238.1037.1737.9749,229
4/13/201139.6539.6538.5638.7439,301
4/12/201138.6338.6337.8538.25117,075
4/11/201139.7140.0539.6039.7224,482
4/8/201140.6440.6439.6939.8327,598
4/7/201140.5740.7540.2840.6367,504
4/6/201140.5340.6540.1240.3626,651
4/5/201139.9440.9039.9440.65206,766
4/4/201140.4240.9440.1840.64228,727
4/1/201140.1040.1939.8339.91170,241
3/31/201139.2339.6139.1339.5994,560
3/30/201139.6840.0539.6539.88136,057
3/29/201138.3138.8238.2038.76115,795
3/28/201139.0339.2638.6138.6332,736
Trading Center