Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asm International NV ADR
(OP:
ASMIY
)
740.79
+2.69 (+0.36%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
414.68
417.90
408.02
413.06
49,249
+6.06(+1.49%)
Oct 30, 2023
402.85
408.60
400.59
407.00
8,672
-5.12(-1.24%)
Oct 27, 2023
416.20
417.63
409.35
412.12
3,132
+3.27(+0.80%)
Oct 26, 2023
409.78
413.75
404.20
408.85
2,293
+7.15(+1.78%)
Oct 25, 2023
414.71
414.71
398.88
401.70
3,760
-0.10(-0.02%)
Oct 24, 2023
382.99
404.85
380.73
401.80
11,850
+14.80(+3.82%)
Oct 23, 2023
377.39
389.50
375.35
387.00
39,558
+8.12(+2.14%)
Oct 20, 2023
388.00
391.67
378.87
378.88
1,676
-7.69(-1.99%)
Oct 19, 2023
395.05
399.34
386.50
386.56
3,178
+3.70(+0.97%)
Oct 18, 2023
394.05
394.46
382.57
382.86
7,797
-23.66(-5.82%)
Oct 17, 2023
399.01
410.98
396.33
406.52
1,867
+1.02(+0.25%)
Oct 16, 2023
405.67
407.67
403.23
405.50
2,994
+3.13(+0.78%)
Oct 13, 2023
413.91
413.91
402.12
402.37
1,898
-14.91(-3.57%)
Oct 12, 2023
416.86
424.71
416.67
417.28
2,910
-3.58(-0.85%)
Oct 11, 2023
422.18
422.38
416.27
420.86
2,742
+1.88(+0.45%)
Oct 10, 2023
419.82
423.78
417.10
418.98
3,836
+1.70(+0.41%)
Oct 09, 2023
417.21
418.27
409.42
417.28
2,533
-8.77(-2.06%)
Oct 06, 2023
414.66
426.05
412.14
426.05
2,708
+13.15(+3.18%)
Oct 05, 2023
415.63
416.57
409.55
412.90
4,282
-8.48(-2.01%)
Oct 04, 2023
411.72
421.95
410.15
421.38
2,892
+10.94(+2.67%)
Oct 03, 2023
410.05
414.75
406.76
410.44
2,573
-8.25(-1.97%)
Oct 02, 2023
415.47
425.20
414.93
418.69
2,282
-1.76(-0.42%)
Sep 29, 2023
427.78
429.14
418.22
420.45
24,033
+2.45(+0.59%)
Sep 28, 2023
408.13
419.02
407.13
418.00
19,360
+11.66(+2.87%)
Sep 27, 2023
409.69
413.29
401.67
406.34
3,690
+12.34(+3.13%)
Sep 26, 2023
393.71
398.71
391.19
394.00
6,062
-6.35(-1.59%)
Sep 25, 2023
397.88
405.13
399.88
400.35
10,464
-8.65(-2.11%)
Sep 22, 2023
414.70
414.70
405.89
409.00
4,515
+12.12(+3.05%)
Sep 21, 2023
397.49
402.00
396.88
396.88
6,368
+5.66(+1.45%)
Sep 20, 2023
403.46
406.34
391.22
391.22
5,232
-16.73(-4.10%)
Sep 19, 2023
408.30
411.95
404.73
407.95
3,570
-3.37(-0.82%)
Sep 18, 2023
408.41
416.23
407.12
411.32
5,213
-0.49(-0.12%)
Sep 15, 2023
416.63
418.20
410.51
411.81
3,076
-30.27(-6.85%)
Sep 14, 2023
443.03
445.08
440.24
442.08
3,799
-1.61(-0.36%)
Sep 13, 2023
442.13
446.01
440.89
443.69
1,350
-5.12(-1.14%)
Sep 12, 2023
445.06
455.58
445.06
448.81
1,839
-11.57(-2.51%)
Sep 11, 2023
467.19
467.19
457.25
460.38
3,050
-2.31(-0.50%)
Sep 08, 2023
467.54
469.67
460.36
462.69
2,083
-7.69(-1.63%)
Sep 07, 2023
465.42
471.61
461.18
470.38
3,071
-17.75(-3.64%)
Sep 06, 2023
489.40
492.37
481.83
488.13
3,957
+2.84(+0.59%)
Sep 05, 2023
487.20
488.56
483.33
485.29
1,802
+7.03(+1.47%)
Sep 01, 2023
486.30
486.81
476.56
478.26
2,351
-3.83(-0.79%)
Aug 31, 2023
485.00
489.31
478.04
482.09
2,961
+0.56(+0.12%)
Aug 30, 2023
478.53
485.00
478.53
481.53
1,694
+7.46(+1.57%)
Aug 29, 2023
463.37
477.42
463.37
474.07
4,184
+4.08(+0.87%)
Aug 28, 2023
470.88
472.11
467.65
469.99
1,681
+8.38(+1.82%)
Aug 25, 2023
462.14
465.54
452.98
461.61
4,837
+2.50(+0.54%)
Aug 24, 2023
495.92
495.92
457.85
459.11
3,341
-40.71(-8.14%)
Aug 23, 2023
484.52
501.70
484.52
499.82
1,705
+17.72(+3.68%)
Aug 22, 2023
487.91
492.77
480.28
482.10
3,669
+4.73(+0.99%)
Aug 21, 2023
472.80
485.83
471.07
477.37
3,497
+9.99(+2.14%)
Aug 18, 2023
459.94
469.71
455.54
467.38
5,147
+12.11(+2.66%)
Aug 17, 2023
463.20
465.40
454.04
455.27
2,441
-8.70(-1.88%)
Aug 16, 2023
470.64
470.64
463.14
463.98
1,919
-0.66(-0.14%)
Aug 15, 2023
468.43
475.98
464.62
464.64
1,818
-8.27(-1.75%)
Aug 14, 2023
469.99
475.91
465.16
472.91
2,148
-4.62(-0.97%)
Aug 11, 2023
490.66
490.66
474.28
477.53
1,500
-14.47(-2.94%)
Aug 10, 2023
492.73
499.75
488.56
492.00
2,545
+3.80(+0.78%)
Aug 09, 2023
488.07
491.09
483.72
488.20
4,798
+0.90(+0.18%)
Aug 08, 2023
483.95
493.17
481.71
487.30
2,770
-8.28(-1.67%)
Aug 07, 2023
493.02
495.99
490.50
495.58
1,930
+8.62(+1.77%)
Aug 04, 2023
493.37
496.30
486.95
486.96
4,748
+4.54(+0.94%)
Aug 03, 2023
476.67
486.94
475.34
482.42
2,399
+8.25(+1.74%)
Aug 02, 2023
475.80
478.24
471.66
474.17
2,903
-4.12(-0.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.