tiprankstipranks
Trending News
More News >
ASM International NV (NL:ASM)
:ASM
Netherlands Market
Advertisement

ASM International NV (ASM) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
520.00
523.40
503.40
503.40
503.40
-3.60%
142,549
0.98
Jul 21, 2025
521.80
524.60
519.20
522.20
522.20
+0.42%
75,367
0.52
Jul 18, 2025
521.80
524.60
513.40
520.00
520.00
-0.27%
132,815
0.91
Jul 17, 2025
516.60
525.20
512.60
521.40
521.40
+3.45%
195,322
1.33
Jul 16, 2025
516.40
519.20
504.00
504.00
504.00
-5.19%
223,174
1.52
Jul 15, 2025
529.00
535.80
528.40
531.60
531.60
+1.57%
100,181
0.68
Jul 14, 2025
517.00
525.20
514.20
523.40
523.40
-0.27%
91,443
0.61
Jul 11, 2025
526.00
526.80
520.00
524.80
524.80
-0.27%
90,756
0.60
Jul 10, 2025
516.20
527.60
514.40
526.20
526.20
+2.14%
128,112
0.83
Jul 09, 2025
513.00
516.20
508.60
515.20
515.20
+0.12%
93,130
0.59
Jul 08, 2025
513.00
514.60
503.00
514.60
514.60
+0.23%
148,533
0.92
Jul 07, 2025
509.20
517.40
506.00
513.40
513.40
+0.71%
107,782
0.65
Jul 04, 2025
510.00
514.20
508.40
509.80
509.80
-1.09%
91,532
0.55
Jul 03, 2025
521.20
521.20
509.00
515.40
515.40
-0.69%
155,037
0.93
Jul 02, 2025
525.20
526.80
503.40
519.00
519.00
-1.41%
186,037
1.12
Jul 01, 2025
541.40
542.60
524.40
526.40
526.40
-3.13%
107,864
0.64
Jun 30, 2025
545.40
547.20
540.20
543.40
543.40
-0.18%
94,663
0.56
Jun 27, 2025
546.40
548.80
542.20
544.40
544.40
+0.93%
97,918
0.58
Jun 26, 2025
537.00
543.80
533.40
539.40
539.40
-0.63%
163,218
0.96
Jun 25, 2025
540.00
551.00
537.40
542.80
542.80
+1.53%
174,352
1.04
Jun 24, 2025
536.40
538.20
528.00
534.60
534.60
+2.65%
167,684
1.00
Jun 23, 2025
509.00
522.80
508.60
520.80
520.80
+2.28%
132,424
0.77
Jun 20, 2025
515.00
521.60
500.60
509.20
509.20
-0.27%
249,823
1.47
Jun 19, 2025
512.60
516.40
507.80
510.60
510.60
-1.50%
85,356
0.50
Jun 18, 2025
519.60
520.60
514.80
518.40
518.40
-0.46%
107,978
0.63
Jun 17, 2025
522.00
525.60
512.80
520.80
520.80
-0.34%
104,557
0.61
Jun 16, 2025
520.20
524.20
513.60
522.60
522.60
+0.62%
95,825
0.55
Jun 13, 2025
510.60
522.60
509.20
519.40
519.40
-1.14%
116,176
0.67
Jun 12, 2025
532.00
535.80
521.40
525.40
525.40
-2.09%
143,829
0.81
Jun 11, 2025
534.00
539.20
530.40
536.60
536.60
+0.75%
195,703
1.09
Jun 10, 2025
516.60
534.20
514.20
532.60
532.60
+2.58%
271,008
1.49
Jun 09, 2025
502.60
520.60
502.60
519.20
519.20
+2.73%
115,311
0.63
Jun 06, 2025
490.30
507.20
490.10
505.40
505.40
+2.10%
149,339
0.81
Jun 05, 2025
494.00
496.40
487.90
495.00
495.00
+1.02%
97,727
0.52
Jun 04, 2025
492.50
496.30
487.50
490.00
490.00
+0.60%
140,931
0.74
Jun 03, 2025
481.40
488.70
474.60
487.10
487.10
+2.74%
173,490
0.91
Jun 02, 2025
470.00
475.90
468.30
474.10
474.10
-1.15%
97,736
0.51
May 30, 2025
486.70
491.70
479.40
479.60
479.60
-3.60%
207,119
1.07
May 29, 2025
496.40
508.40
490.50
497.50
497.50
+2.70%
174,171
0.90
May 28, 2025
483.00
488.10
480.60
484.40
484.40
-0.55%
96,123
0.49
May 27, 2025
476.50
491.60
475.50
487.10
487.10
+1.86%
115,183
0.59
May 26, 2025
481.10
484.20
476.90
478.20
478.20
+2.25%
72,899
0.37
May 23, 2025
478.50
484.00
459.80
467.70
467.70
-2.95%
123,701
0.62
May 22, 2025
475.00
484.80
473.80
481.90
481.90
-0.21%
103,920
0.53
May 21, 2025
479.70
486.70
474.60
482.90
482.90
+1.30%
153,337
0.78
May 20, 2025
481.40
483.00
472.40
476.70
476.70
-0.52%
97,212
0.50
May 19, 2025
479.40
481.50
472.70
479.20
479.20
-1.70%
84,565
0.43
May 16, 2025
485.10
501.20
481.90
487.50
487.50
-0.73%
187,812
0.96
May 15, 2025
491.70
493.20
486.90
491.10
491.10
-0.99%
144,266
0.74
May 14, 2025
500.00
500.20
484.40
496.00
496.00
-0.28%
194,946
1.01
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis