$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
10/14/201128.9629.2228.7929.2039,467
10/13/201128.0928.3027.5728.2161,467
10/12/201126.9527.5826.8527.4170,766
10/11/201124.8925.3724.7325.3718,325
10/10/201125.2025.8325.1625.7032,730
10/7/201124.7025.0024.3424.5358,024
10/6/201123.3224.5723.1824.4840,291
10/5/201123.4324.3323.2824.1955,622
10/4/201121.7623.0421.4322.8656,476
10/3/201123.7224.0222.6422.6758,796
9/30/201124.6225.3024.3424.7352,734
9/29/201126.4226.5325.5526.0149,058
9/28/201126.2826.5325.5425.6059,565
9/27/201125.7026.2525.5425.8255,339
9/26/201124.4724.7823.9524.7142,245
9/23/201123.4324.4123.3424.3766,380
9/22/201124.1824.2423.0123.4798,874
9/21/201125.9326.1124.7824.7932,890
9/20/201125.5525.8425.1725.1738,812
9/19/201125.5225.8625.2025.7425,142
9/16/201126.2726.6425.9326.4339,600
9/15/201126.7326.8526.3926.6833,100
9/14/201125.6926.4725.4126.2454,494
9/13/201124.9025.2224.5825.0041,177
9/12/201124.6825.6024.6625.6073,809
9/9/201124.3124.9024.1324.4956,978
9/8/201125.6426.0125.2725.4338,780
9/7/201125.0825.7324.8825.6537,597
9/6/201123.4224.2923.3924.2951,363
9/2/201125.0225.1724.4824.5558,375
9/1/201126.5427.0526.2226.2544,093
8/31/201126.6627.0826.3226.5232,315
8/30/201125.9826.4025.5226.2153,960
8/29/201126.3126.6126.2226.6045,506
8/26/201125.0025.9924.5825.87104,633
8/25/201125.0925.3324.1924.3984,957
8/24/201124.7425.2024.3124.7940,812
8/23/201123.3924.2423.2224.2454,941
8/22/201123.3223.3422.4622.7434,159
8/19/201122.7823.8422.6922.7576,008
8/18/201123.3323.3522.7823.17114,053
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
Trading Center