Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

ASM International NV (ASMIY)

Compare
517.25
-0.15
(-0.03%)
At close: 8:02:06 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025510.00510.00510.00517.25517.2510
Mar 3, 2025531.91536.72512.65517.25517.253,300
Feb 28, 2025532.67536.41521.17530.86530.864,300
Feb 27, 2025562.52562.52528.45530.91530.913,100
Feb 26, 2025575.37585.15571.34577.00577.002,600
Feb 25, 2025586.09588.76564.57568.00568.0017,400
Feb 24, 2025598.32600.98584.14587.78587.784,100
Feb 21, 2025591.83601.84583.97588.40588.402,400
Feb 20, 2025595.58602.48588.77595.21595.212,900
Feb 19, 2025586.03598.80586.03595.25595.252,500
Feb 18, 2025599.87604.33593.41595.20595.203,600
Feb 14, 2025603.87608.34597.33600.44600.442,800
Feb 13, 2025595.12603.65591.89599.18599.183,100
Feb 12, 2025580.11595.82577.86591.85591.852,600
Feb 11, 2025585.86594.48585.86591.72591.722,100
Feb 10, 2025577.59586.09575.84582.74582.746,400
Feb 7, 2025566.86574.86556.35563.56563.562,100
Feb 6, 2025570.66579.75570.66573.05573.052,500
Feb 5, 2025566.56578.40563.66574.70574.709,100
Feb 4, 2025576.50579.35566.45568.44568.446,700
Feb 3, 2025562.39580.51562.39578.33578.332,700
Jan 31, 2025586.39596.17573.22574.07574.075,200
Jan 30, 2025571.88576.21568.84575.43575.432,300
Jan 29, 2025566.62567.72546.16553.84553.844,000
Jan 28, 2025547.92547.93535.00540.61540.612,900
Jan 27, 2025561.53574.03556.00562.90562.906,000
Jan 24, 2025640.70642.15632.15634.89634.892,200
Jan 23, 2025634.70639.27630.86639.27639.27104,400
Jan 22, 2025656.89660.67650.31651.83651.836,600
Jan 21, 2025640.33646.77634.49643.66643.6611,100
Jan 17, 2025645.75645.75637.71640.60640.608,300
Jan 16, 2025642.98644.74635.26641.00641.0011,400
Jan 15, 2025624.83630.01613.51618.76618.764,000
Jan 14, 2025607.75614.39604.60608.29608.293,300
Jan 13, 2025593.31603.25591.54603.25603.255,500
Jan 10, 2025610.32616.86603.92610.29610.296,200
Jan 8, 2025618.52620.52605.83613.08613.082,800
Jan 7, 2025647.83647.83616.43619.94619.943,900
Jan 6, 2025612.66630.02607.77619.00619.004,400
Jan 3, 2025579.34588.91573.96585.50585.503,100
Jan 2, 2025580.41585.75573.07579.50579.502,800
Dec 31, 2024564.23588.09564.23569.15569.152,300
Dec 30, 2024581.09584.55572.80580.45580.455,700
Dec 27, 2024601.99601.99586.47591.65591.655,600
Dec 26, 2024586.35602.00586.35602.00602.001,900
Dec 24, 2024580.60600.75577.85600.75600.7510,200
Dec 23, 2024582.54591.99575.19591.66591.6611,800
Dec 20, 2024578.90592.80574.87583.36583.366,000
Dec 19, 2024583.22584.91570.46576.48576.484,300
Dec 18, 2024587.93606.32576.66578.98578.983,000
Dec 17, 2024580.03583.99575.03578.62578.624,100
Dec 16, 2024564.37572.42559.00571.84571.846,000
Dec 13, 2024551.06554.75548.96552.84552.843,300
Dec 12, 2024550.64554.32544.57544.67544.674,400
Dec 11, 2024546.94557.23546.94553.55553.552,400
Dec 10, 2024553.26553.26544.60547.74547.743,400
Dec 9, 2024550.40556.78546.94547.58547.582,800
Dec 6, 2024540.49547.74538.21546.06546.063,400
Dec 5, 2024537.53540.32528.46534.13534.134,100
Dec 4, 2024540.07544.22537.68538.04538.043,800
Dec 3, 2024525.57540.52525.57538.00538.003,300
Dec 2, 2024525.49543.04525.49540.47540.474,000
Nov 29, 2024525.89539.87519.35539.87539.872,100
Nov 27, 2024522.61526.59517.65525.93525.933,000
Nov 26, 2024531.91534.35523.42527.00527.004,900
Nov 25, 2024539.40540.73533.41537.05537.053,600
Nov 22, 2024524.40529.94524.18529.13529.133,400
Nov 21, 2024517.84524.55514.27522.19522.194,200
Nov 20, 2024519.04523.27510.81520.87520.873,100
Nov 19, 2024520.90526.60518.19521.16521.164,200
Nov 18, 2024517.02527.41514.91524.95524.956,000
Nov 15, 2024538.63542.13530.08532.23532.239,600
Nov 14, 2024554.42563.02550.43556.52556.5225,600
Nov 13, 2024555.14555.14539.18546.85546.854,400
Nov 12, 2024555.85558.67551.52557.86557.863,900
Nov 11, 2024551.83556.45543.27553.07553.076,100
Nov 8, 2024543.78550.34542.72547.42547.4231,800
Nov 7, 2024559.18559.50548.10555.20555.20121,000
Nov 6, 2024547.72550.13532.08538.68538.68146,800
Nov 5, 2024554.24564.15549.01555.67555.6781,100
Nov 4, 2024550.09556.31545.03552.30552.303,000
Nov 1, 2024559.83566.77557.59560.43560.431,900
Oct 31, 2024561.37561.37546.55558.67558.675,200
Oct 30, 2024583.71596.08581.00591.63591.633,600
Oct 29, 2024554.81601.00549.85593.97593.974,600
Oct 28, 2024556.69562.33554.78559.50559.503,300
Oct 25, 2024548.74567.74548.74562.86562.864,300
Oct 24, 2024562.85564.83557.57562.31562.312,700
Oct 23, 2024557.01559.41545.69551.85551.852,800
Oct 22, 2024563.02565.11558.44561.50561.502,500
Oct 21, 2024561.51567.58554.59558.61558.613,700
Oct 18, 2024563.01565.99559.39563.52563.5216,300
Oct 17, 2024552.74566.36551.98553.49553.495,300
Oct 16, 2024558.09559.88539.42550.63550.635,900
Oct 15, 2024644.55648.00550.18559.20559.204,600
Oct 14, 2024632.54649.97632.54647.98647.985,500
Oct 11, 2024624.24633.57620.65630.00630.002,400
Oct 10, 2024616.20628.79607.44626.00626.002,100
Oct 9, 2024648.03655.24642.65654.97654.972,000
Oct 8, 2024638.13645.00635.30644.62644.622,800
Oct 7, 2024629.57638.51625.71627.07627.073,400
Oct 4, 2024652.16656.28642.28651.36651.363,300
Oct 3, 2024642.67654.48642.58653.00653.002,700
Oct 2, 2024641.89656.96639.00652.57652.571,900
Oct 1, 2024661.48662.87639.00643.64643.641,900
Sep 30, 2024655.61660.93652.42655.40655.402,500
Sep 27, 2024657.02657.02647.14657.00657.003,200
Sep 26, 2024662.90664.94643.63653.50653.502,200
Sep 25, 2024631.75640.16629.16630.15630.153,000
Sep 24, 2024631.12635.98625.22632.00632.002,100
Sep 23, 2024635.35638.81625.45631.08631.082,300
Sep 20, 2024637.32642.66619.68631.33631.333,300
Sep 19, 2024652.25661.68647.27658.08658.082,500
Sep 18, 2024629.01636.13617.89622.98622.982,800
Sep 17, 2024638.35643.04628.10628.31628.313,000
Sep 16, 2024632.37635.32625.35630.41630.413,300
Sep 13, 2024624.65634.01621.99629.20629.2013,100
Sep 12, 2024620.00623.56614.62620.54620.5410,700
Sep 11, 2024606.23619.61593.38619.61619.615,800
Sep 10, 2024595.83596.90584.67594.66594.666,300
Sep 9, 2024602.10602.10587.64597.23597.233,300
Sep 6, 2024612.06616.24588.14589.12589.124,100
Sep 5, 2024599.85616.44598.70609.80609.803,900
Sep 4, 2024598.46621.26594.42617.02617.023,900
Sep 3, 2024667.55667.84640.81641.12641.122,600
Aug 30, 2024668.55677.97667.50676.33676.331,800
Aug 29, 2024677.28680.51664.01669.04669.042,600
Aug 28, 2024662.12662.12652.03658.96658.962,200
Aug 27, 2024654.63666.72652.34664.41664.411,700
Aug 26, 2024665.10667.02653.57659.58659.584,200
Aug 23, 2024670.56677.67663.89667.31667.313,500
Aug 22, 2024684.81689.32670.85672.70672.702,000
Aug 21, 2024683.58690.51678.91686.22686.223,100
Aug 20, 2024681.71685.57674.17678.99678.992,300
Aug 19, 2024668.34679.41664.12679.41679.412,500
Aug 16, 2024664.73671.26661.66668.20668.202,600
Aug 15, 2024656.66670.38656.66668.35668.353,400
Aug 14, 2024647.67647.67634.11637.21637.212,700
Aug 13, 2024625.41641.36625.41641.36641.361,600
Aug 12, 2024621.53629.58620.71627.22627.222,900
Aug 9, 2024621.65623.10614.17622.65622.655,000
Aug 8, 2024608.00621.58602.84621.58621.584,300
Aug 7, 2024624.63624.63590.07595.37595.374,900
Aug 6, 2024600.95611.50596.30604.58604.585,600
Aug 5, 2024571.74607.47565.12597.40597.406,400
Aug 2, 2024591.90601.37583.61594.18594.184,400
Aug 1, 2024687.49691.35657.22666.61666.614,900
Jul 31, 2024691.31694.68684.16687.61687.614,700
Jul 30, 2024672.32672.32647.10655.68655.686,800
Jul 29, 2024661.48670.57655.45660.29660.2910,100
Jul 26, 2024659.94663.51655.25658.11658.1110,400
Jul 25, 2024658.55668.00640.74651.44651.4412,200
Jul 24, 2024718.81726.43668.49668.49668.495,800
Jul 23, 2024743.30792.02740.34761.59761.593,400
Jul 22, 2024724.86734.17722.59730.53730.532,700
Jul 19, 2024716.88719.85709.61715.43715.432,700
Jul 18, 2024744.59746.20716.82723.00723.003,200
Jul 17, 2024761.11761.34732.20732.20732.207,500
Jul 16, 2024804.92804.92790.00804.23804.232,300
Jul 15, 2024810.46813.09799.49802.47802.473,000
Jul 12, 2024792.91809.42790.03803.69803.692,600
Jul 11, 2024812.51813.23785.62788.20788.203,700
Jul 10, 2024786.48796.95783.81795.59795.592,700
Jul 9, 2024786.23788.30780.20785.09785.091,900
Jul 8, 2024784.90786.95774.60780.18780.183,000
Jul 5, 2024777.25781.84770.91778.37778.372,900
Jul 3, 2024764.97773.21758.50764.70764.702,500
Jul 2, 2024755.58766.90751.63762.81762.813,800
Jul 1, 2024763.03763.68748.41758.13758.133,000
Jun 28, 2024750.33765.35749.66764.12764.122,500
Jun 27, 2024749.75759.19747.37751.70751.702,300
Jun 26, 2024745.01751.04741.53746.15746.154,000
Jun 25, 2024736.89749.83735.40749.71749.712,300
Jun 24, 2024754.39754.92737.92738.60738.606,200
Jun 21, 2024756.98764.21742.92758.77758.775,400
Jun 20, 2024787.21788.03773.61776.29776.293,900
Jun 18, 2024741.12759.15741.11757.65757.654,600
Jun 17, 2024744.64752.57735.32749.15749.156,000
Jun 14, 2024722.50729.10721.32726.57726.578,100
Jun 13, 2024754.56756.28741.06747.53747.5321,500
Jun 12, 2024753.95768.07743.23748.24748.2432,600
Jun 11, 2024743.92747.97736.94747.34747.344,400
Jun 10, 2024731.48748.04731.14746.82746.822,500
Jun 7, 2024742.57747.09737.34740.79740.794,100
Jun 6, 2024744.97747.42733.00738.10738.107,500
Jun 5, 2024728.28743.48728.28743.48743.482,200
Jun 4, 2024704.80708.99700.78704.94704.941,800
Jun 3, 2024709.47715.03696.78704.71704.712,600
May 31, 2024710.00711.54690.61701.43701.432,300
May 30, 2024712.67715.59700.70708.26708.263,000
May 29, 2024711.67716.12707.23708.88708.882,300
May 28, 2024726.05730.48716.84728.53728.533,100
May 24, 2024714.56729.22712.40724.99724.994,700
May 23, 2024735.83735.83716.30717.57717.574,200
May 22, 2024716.00717.65706.00707.15707.153,400
May 21, 2024706.33715.91701.27714.41714.412,600
May 20, 2024706.29713.26702.16709.58709.582,500
May 17, 2024705.46710.37697.51700.95700.9522,900
May 16, 2024707.46710.86695.34695.34695.3422,700
May 15, 2024 3.01 Dividend
May 15, 2024682.05699.90681.43699.38699.384,300
May 14, 2024669.59675.28665.23673.14670.132,800
May 13, 2024668.45671.76660.83669.66666.673,100
May 10, 2024668.47674.00667.32668.67665.682,500
May 9, 2024656.51657.84650.87656.73653.8029,500
May 8, 2024659.02667.45652.67657.34654.4044,300
May 7, 2024665.42672.77661.49669.07666.082,700
May 6, 2024647.83653.31646.77653.30650.384,300
May 3, 2024642.09647.00641.06644.80641.922,200
May 2, 2024629.54630.23619.73628.01625.207,300
May 1, 2024622.56641.13612.93625.76622.964,700
Apr 30, 2024641.37645.84625.57629.71626.908,600
Apr 29, 2024647.27650.66637.50640.78637.9237,700
Apr 26, 2024662.77677.36655.07662.63659.6738,200
Apr 25, 2024617.78631.99615.46631.99629.173,900
Apr 24, 2024636.38638.24623.73629.66626.854,300
Apr 23, 2024552.54620.02552.34602.91600.224,400
Apr 22, 2024553.38558.23546.24552.23549.765,200
Apr 19, 2024566.27568.05551.33553.61551.143,400
Apr 18, 2024585.98591.68575.00575.00572.432,900
Apr 17, 2024643.14643.58612.98617.62614.863,700
Apr 16, 2024629.45645.00629.14643.72640.849,000
Apr 15, 2024647.98649.49627.45630.95628.133,600
Apr 12, 2024623.87626.43614.91620.72617.952,900
Apr 11, 2024625.16632.85615.51632.77629.942,000
Apr 10, 2024618.69631.12618.69626.71623.915,100
Apr 9, 2024637.25639.29619.49630.12627.302,000
Apr 8, 2024629.74631.89624.15628.00625.192,600
Apr 5, 2024617.96629.34617.16626.99624.192,500
Apr 4, 2024623.52628.33609.39609.39606.676,800
Apr 3, 2024610.60623.92609.79619.82617.058,000
Apr 2, 2024618.95620.60614.00618.00615.249,700
Apr 1, 2024610.00632.46594.75623.46620.677,600
Mar 28, 2024612.86615.00609.00612.00609.271,800
Mar 27, 2024626.56628.77615.79622.29619.513,000
Mar 26, 2024629.59631.52622.37622.70619.922,100
Mar 25, 2024623.51634.58622.32628.05625.243,500
Mar 22, 2024616.49624.95615.97620.20617.431,600
Mar 21, 2024635.54640.00627.28631.27628.452,400
Mar 20, 2024602.37606.00595.00606.00603.293,400
Mar 19, 2024600.97602.53593.27599.00596.323,800
Mar 18, 2024602.80606.00595.66596.44593.771,400
Mar 15, 2024600.95608.46597.92603.81601.112,800
Mar 14, 2024617.35620.19605.03610.86608.131,400
Mar 13, 2024629.02629.30615.50620.67617.902,000
Mar 12, 2024608.77623.70601.85622.76619.982,700
Mar 11, 2024610.65612.00602.88610.09607.363,100
Mar 8, 2024646.34646.34625.32626.60623.803,000
Mar 7, 2024641.18661.00641.18657.72654.783,100
Mar 6, 2024621.78634.16619.78629.94627.133,500
Mar 5, 2024627.63627.84609.49612.15609.413,500
Mar 4, 2024637.14639.49627.70631.81628.9910,300

Related Tickers

BESI.AS BE Semiconductor Industries N.V.
102.40
-4.34%
 
ASML.AS ASML Holding N.V.
660.80
-4.27%
 
BESIY BE Semiconductor Industries N.V.
110.58
-0.32%
 
ONTO Onto Innovation Inc.
136.01
-6.63%
 
TOELY Tokyo Electron Limited
72.51
+0.08%
 
ASMVY ASMPT Limited
21.91
-6.37%
 
ASML.VI ASML Holding N.V.
668.30
-2.72%
 
KLAC KLA Corporation
691.15
-2.50%
 
6146.T Disco Corporation
36,730.00
-4.35%
 
0522.HK ASMPT
57.500
-0.69%