ASM.AS
ASM International N.V.
13:12:16
1058 €
0.0000 (%0.00)
Previous Close: 1070.5
Day Low₺1053
Day High₺1080.5
ASM.AS: ASM International N.V. Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.6983
CLOSE 7.7211
Low
LOW 3.55
High
HIGH 24
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/1999 | 4.8 | 5 | 4.6 | 4.7 |
| 01/07/1999 | 4.95 | 4.95 | 4.6 | 4.85 |
| 01/08/1999 | 5 | 5.6 | 5 | 5.15 |
| 01/11/1999 | 5.15 | 5.5 | 5.05 | 5.3 |
| 01/12/1999 | 5.3 | 5.6 | 5.3 | 5.3 |
| 01/13/1999 | 5.05 | 5.05 | 4.7 | 5 |
| 01/14/1999 | 5 | 5.2 | 4.75 | 4.75 |
| 01/15/1999 | 4.75 | 4.75 | 4.55 | 4.7 |
| 01/18/1999 | 4.9 | 4.9 | 4.5 | 4.7 |
| 01/19/1999 | 4.7 | 4.7 | 4.55 | 4.65 |
| 01/20/1999 | 4.65 | 4.75 | 4.5 | 4.6 |
| 01/21/1999 | 4.75 | 4.8 | 4.65 | 4.8 |
| 01/22/1999 | 4.8 | 4.8 | 4.55 | 4.7 |
| 01/25/1999 | 4.55 | 4.7 | 4.5 | 4.65 |
| 01/26/1999 | 4.65 | 4.65 | 4.5 | 4.65 |
| 01/27/1999 | 4.8 | 4.9 | 4.7 | 4.8 |
| 01/28/1999 | 4.8 | 4.85 | 4.7 | 4.8 |
| 01/29/1999 | 4.8 | 4.9 | 4.6 | 4.9 |
| 02/01/1999 | 4.9 | 4.9 | 4.7 | 4.8 |
| 02/02/1999 | 4.8 | 4.8 | 4.7 | 4.7 |
| 02/03/1999 | 4.7 | 4.85 | 4.65 | 4.8 |
| 02/04/1999 | 4.8 | 5 | 4.75 | 4.9 |
| 02/05/1999 | 4.7 | 4.8 | 4.7 | 4.8 |
| 02/08/1999 | 4.8 | 4.8 | 4.65 | 4.8 |
| 02/09/1999 | 4.8 | 4.8 | 4.65 | 4.7 |
| 02/10/1999 | 4.7 | 4.8 | 4.6 | 4.65 |
| 02/11/1999 | 4.65 | 4.65 | 4.55 | 4.65 |
| 02/12/1999 | 4.65 | 4.8 | 4.6 | 4.6 |
| 02/15/1999 | 4.8 | 4.85 | 4.7 | 4.8 |
| 02/16/1999 | 4.8 | 4.85 | 4.8 | 4.8 |
| 02/17/1999 | 4.8 | 4.85 | 4.65 | 4.65 |
| 02/18/1999 | 4.8 | 4.8 | 4.7 | 4.8 |
| 02/19/1999 | 4.8 | 4.85 | 4.8 | 4.8 |
| 02/22/1999 | 4.8 | 4.8 | 4.7 | 4.75 |
| 02/23/1999 | 4.75 | 4.8 | 4.65 | 4.7 |
| 02/24/1999 | 4.7 | 4.8 | 4.65 | 4.65 |
| 02/25/1999 | 4.65 | 4.65 | 4.45 | 4.45 |
| 02/26/1999 | 4.6 | 4.65 | 4.5 | 4.65 |
| 03/01/1999 | 4.65 | 4.65 | 4.5 | 4.5 |
| 03/02/1999 | 4.5 | 4.6 | 4.5 | 4.5 |
| 03/03/1999 | 4.5 | 4.5 | 4.3 | 4.45 |
| 03/04/1999 | 4.45 | 4.45 | 4.35 | 4.4 |
| 03/05/1999 | 4.4 | 4.4 | 4.25 | 4.4 |
| 03/08/1999 | 4.4 | 4.4 | 4.25 | 4.35 |
| 03/09/1999 | 4.35 | 4.4 | 4.2 | 4.3 |
| 03/10/1999 | 4.15 | 4.15 | 3.95 | 3.95 |
| 03/11/1999 | 3.95 | 4.1 | 3.95 | 4.1 |
| 03/12/1999 | 4.1 | 4.1 | 3.85 | 3.95 |
| 03/15/1999 | 3.95 | 3.95 | 3.55 | 3.75 |
| 03/16/1999 | 3.75 | 3.85 | 3.75 | 3.85 |
| 03/17/1999 | 4 | 4.1 | 3.95 | 4.05 |
| 03/18/1999 | 3.9 | 3.95 | 3.85 | 3.95 |
| 03/19/1999 | 3.95 | 4.1 | 3.95 | 4 |
| 03/22/1999 | 4 | 4.05 | 3.9 | 4 |
| 03/23/1999 | 4 | 4 | 3.9 | 3.9 |
| 03/24/1999 | 3.9 | 3.9 | 3.8 | 3.85 |
| 03/25/1999 | 3.85 | 3.9 | 3.75 | 3.75 |
| 03/26/1999 | 3.75 | 3.85 | 3.75 | 3.8 |
| 03/29/1999 | 3.8 | 3.85 | 3.75 | 3.85 |
| 03/30/1999 | 3.85 | 3.85 | 3.7 | 3.75 |
| 03/31/1999 | 3.75 | 3.75 | 3.55 | 3.6 |
| 04/01/1999 | 3.6 | 3.7 | 3.55 | 3.55 |
| 04/02/1999 | 3.55 | 3.55 | 3.55 | 3.55 |
| 04/05/1999 | 3.55 | 3.55 | 3.55 | 3.55 |
| 04/06/1999 | 3.55 | 3.65 | 3.55 | 3.65 |
| 04/07/1999 | 3.65 | 3.65 | 3.55 | 3.6 |
| 04/08/1999 | 3.85 | 4 | 3.75 | 3.85 |
| 04/09/1999 | 4 | 4 | 3.8 | 3.9 |
| 04/12/1999 | 3.9 | 3.9 | 3.7 | 3.8 |
| 04/13/1999 | 3.8 | 3.8 | 3.7 | 3.75 |
| 04/14/1999 | 3.75 | 3.8 | 3.7 | 3.8 |
| 04/15/1999 | 3.8 | 3.85 | 3.75 | 3.8 |
| 04/16/1999 | 3.8 | 3.85 | 3.75 | 3.8 |
| 04/19/1999 | 3.95 | 3.95 | 3.75 | 3.75 |
| 04/20/1999 | 3.75 | 3.8 | 3.75 | 3.8 |
| 04/21/1999 | 3.8 | 3.95 | 3.65 | 3.75 |
| 04/22/1999 | 4 | 4.05 | 3.85 | 3.85 |
| 04/23/1999 | 3.85 | 3.95 | 3.85 | 3.95 |
| 04/26/1999 | 3.95 | 4.05 | 3.9 | 4.05 |
| 04/27/1999 | 4.2 | 4.45 | 4.2 | 4.35 |
| 04/28/1999 | 4.35 | 4.35 | 4.2 | 4.25 |
| 04/29/1999 | 4.25 | 4.25 | 4.15 | 4.25 |
| 04/30/1999 | 4.25 | 4.25 | 4.25 | 4.25 |
| 05/03/1999 | 4.25 | 4.7 | 4.25 | 4.45 |
| 05/04/1999 | 4.7 | 5.35 | 4.7 | 5.25 |
| 05/05/1999 | 5.25 | 5.25 | 4.95 | 5.05 |
| 05/06/1999 | 5.05 | 5.15 | 5 | 5.1 |
| 05/07/1999 | 5.1 | 5.2 | 5.05 | 5.2 |
| 05/10/1999 | 5.2 | 5.25 | 4.9 | 4.95 |
| 05/11/1999 | 4.95 | 5.1 | 4.95 | 5 |
| 05/12/1999 | 5 | 5.05 | 4.9 | 4.9 |
| 05/13/1999 | 4.9 | 4.9 | 4.9 | 4.9 |
| 05/14/1999 | 4.9 | 5.05 | 4.9 | 4.9 |
| 05/17/1999 | 4.75 | 4.75 | 4.6 | 4.65 |
| 05/18/1999 | 4.65 | 4.9 | 4.6 | 4.8 |
| 05/19/1999 | 4.8 | 5 | 4.7 | 5 |
| 05/20/1999 | 5 | 5.05 | 4.9 | 5 |
| 05/21/1999 | 5 | 5 | 4.9 | 4.95 |
| 05/24/1999 | 4.95 | 4.95 | 4.95 | 4.95 |
| 05/25/1999 | 4.75 | 4.75 | 4.5 | 4.65 |
| 05/26/1999 | 4.65 | 4.7 | 4.6 | 4.65 |
| 05/27/1999 | 4.65 | 4.75 | 4.65 | 4.65 |
| 05/28/1999 | 4.65 | 4.8 | 4.65 | 4.75 |
| 05/31/1999 | 4.75 | 4.85 | 4.7 | 4.7 |
| 06/01/1999 | 4.7 | 4.8 | 4.7 | 4.8 |
| 06/02/1999 | 4.8 | 4.85 | 4.65 | 4.8 |
| 06/03/1999 | 4.8 | 4.85 | 4.7 | 4.75 |
| 06/04/1999 | 4.75 | 4.75 | 4.65 | 4.75 |
| 06/07/1999 | 4.75 | 4.85 | 4.65 | 4.7 |
| 06/08/1999 | 4.7 | 4.8 | 4.7 | 4.8 |
| 06/09/1999 | 4.8 | 5 | 4.75 | 4.9 |
| 06/10/1999 | 5.3 | 5.4 | 5.2 | 5.3 |
| 06/11/1999 | 5.3 | 5.95 | 5.3 | 5.7 |
| 06/14/1999 | 6 | 6.9 | 6 | 6.7 |
| 06/15/1999 | 7 | 7.25 | 6.6 | 6.85 |
| 06/16/1999 | 6.85 | 6.85 | 6.3 | 6.65 |
| 06/17/1999 | 6.65 | 7.1 | 6.65 | 6.8 |
| 06/18/1999 | 6.8 | 6.95 | 6.75 | 6.85 |
| 06/21/1999 | 6.85 | 6.85 | 6.85 | 6.85 |
| 06/22/1999 | 6.85 | 6.85 | 6.85 | 6.85 |
| 06/23/1999 | 6.85 | 6.85 | 6.85 | 6.85 |
| 06/24/1999 | 6.85 | 6.85 | 6.85 | 6.85 |
| 06/25/1999 | 6.85 | 6.85 | 6.85 | 6.85 |
| 06/28/1999 | 6.85 | 6.95 | 6.7 | 6.75 |
| 06/29/1999 | 6.75 | 6.75 | 6.65 | 6.75 |
| 06/30/1999 | 6.75 | 6.95 | 6.75 | 6.95 |
| 07/01/1999 | 7.2 | 7.25 | 7.05 | 7.2 |
| 07/02/1999 | 7.2 | 7.2 | 6.9 | 7.05 |
| 07/05/1999 | 7.05 | 7.1 | 6.8 | 6.85 |
| 07/06/1999 | 6.85 | 7 | 6.8 | 7 |
| 07/07/1999 | 7 | 7 | 6.75 | 6.95 |
| 07/08/1999 | 6.95 | 7 | 6.85 | 6.9 |
| 07/09/1999 | 6.9 | 7.1 | 6.9 | 7 |
| 07/12/1999 | 7 | 7.3 | 7 | 7.25 |
| 07/13/1999 | 7.3 | 7.4 | 7.2 | 7.2 |
| 07/14/1999 | 7.2 | 7.5 | 7 | 7.5 |
| 07/15/1999 | 7.5 | 7.5 | 7.4 | 7.45 |
| 07/16/1999 | 7.45 | 7.8 | 7.45 | 7.65 |
| 07/19/1999 | 8 | 8.35 | 8 | 8.35 |
| 07/20/1999 | 8.15 | 8.15 | 7.7 | 7.75 |
| 07/21/1999 | 7.5 | 7.6 | 7.35 | 7.5 |
| 07/22/1999 | 7.5 | 7.65 | 7.15 | 7.2 |
| 07/23/1999 | 7 | 7.3 | 7 | 7.3 |
| 07/26/1999 | 7.4 | 7.4 | 7 | 7 |
| 07/27/1999 | 6.8 | 7 | 6.75 | 7 |
| 07/28/1999 | 7.05 | 7.3 | 7.05 | 7.25 |
| 07/29/1999 | 7.3 | 7.35 | 7 | 7.15 |
| 07/30/1999 | 7.15 | 7.15 | 7.15 | 7.15 |
| 08/02/1999 | 7.15 | 7.15 | 7.15 | 7.15 |
| 08/03/1999 | 7.2 | 8.15 | 7.2 | 7.5 |
| 08/04/1999 | 7.45 | 7.5 | 7.25 | 7.45 |
| 08/05/1999 | 7.2 | 7.25 | 7 | 7.05 |
| 08/06/1999 | 7.05 | 7.4 | 7.05 | 7.2 |
| 08/09/1999 | 7 | 7.15 | 6.85 | 7.15 |
| 08/10/1999 | 7.1 | 7.15 | 7 | 7.1 |
| 08/11/1999 | 6.85 | 7.1 | 6.8 | 7.1 |
| 08/12/1999 | 7.2 | 7.25 | 7 | 7.25 |
| 08/13/1999 | 7.25 | 7.25 | 7.1 | 7.2 |
| 08/16/1999 | 7.25 | 7.25 | 7.05 | 7.1 |
| 08/17/1999 | 7.2 | 7.2 | 7.05 | 7.15 |
| 08/18/1999 | 7.15 | 7.2 | 7.05 | 7.1 |
| 08/19/1999 | 7.15 | 7.15 | 7.05 | 7.05 |
| 08/20/1999 | 7.15 | 7.15 | 7.05 | 7.05 |
| 08/23/1999 | 7.1 | 7.1 | 6.95 | 7 |
| 08/24/1999 | 7 | 7 | 6.9 | 7 |
| 08/25/1999 | 7 | 7.05 | 6.9 | 7.05 |
| 08/26/1999 | 7.15 | 7.15 | 7.05 | 7.15 |
| 08/27/1999 | 7.15 | 7.15 | 7 | 7.05 |
| 08/30/1999 | 7.1 | 7.1 | 6.9 | 7.1 |
| 08/31/1999 | 7 | 7 | 6.85 | 6.85 |
| 09/01/1999 | 6.95 | 7 | 6.9 | 6.9 |
| 09/02/1999 | 7 | 7.1 | 7 | 7 |
| 09/03/1999 | 7 | 7.1 | 6.85 | 7.1 |
| 09/06/1999 | 7.15 | 7.15 | 7.1 | 7.1 |
| 09/07/1999 | 7.15 | 7.15 | 7 | 7 |
| 09/08/1999 | 6.95 | 7.1 | 6.95 | 6.95 |
| 09/09/1999 | 6.85 | 7.05 | 6.85 | 6.95 |
| 09/10/1999 | 7 | 7.3 | 7 | 7.2 |
| 09/13/1999 | 7.35 | 7.45 | 7.3 | 7.35 |
| 09/14/1999 | 7.5 | 8 | 7.5 | 8 |
| 09/15/1999 | 8.1 | 8.4 | 7.9 | 8.15 |
| 09/16/1999 | 8.05 | 8.05 | 7.9 | 8 |
| 09/17/1999 | 8.1 | 8.1 | 7.9 | 8 |
| 09/20/1999 | 8 | 8.2 | 7.9 | 8 |
| 09/21/1999 | 8.2 | 8.2 | 7.9 | 7.95 |
| 09/22/1999 | 7.7 | 7.85 | 7.55 | 7.8 |
| 09/23/1999 | 7.85 | 8.1 | 7.8 | 7.9 |
| 09/24/1999 | 7.8 | 7.85 | 7.7 | 7.7 |
| 09/27/1999 | 7.95 | 8 | 7.65 | 7.7 |
| 09/28/1999 | 7.95 | 7.95 | 7.8 | 7.9 |
| 09/29/1999 | 7.8 | 7.85 | 7.55 | 7.85 |
| 09/30/1999 | 7.85 | 8.1 | 7.65 | 8 |
| 10/01/1999 | 8 | 8 | 7.8 | 7.95 |
| 10/04/1999 | 7.95 | 7.95 | 7.8 | 7.9 |
| 10/05/1999 | 7.8 | 7.95 | 7.8 | 7.95 |
| 10/06/1999 | 7.95 | 8 | 7.9 | 7.95 |
| 10/07/1999 | 7.95 | 8 | 7.85 | 7.9 |
| 10/08/1999 | 8 | 8 | 7.8 | 8 |
| 10/11/1999 | 7.9 | 8 | 7.9 | 8 |
| 10/12/1999 | 8 | 8 | 7.9 | 7.95 |
| 10/13/1999 | 7.9 | 7.9 | 7.75 | 7.8 |
| 10/14/1999 | 7.75 | 7.75 | 7.55 | 7.7 |
| 10/15/1999 | 7.75 | 7.75 | 7.3 | 7.45 |
| 10/18/1999 | 7 | 7.2 | 7 | 7.2 |
| 10/19/1999 | 7.05 | 7.4 | 7 | 7.4 |
| 10/20/1999 | 7.4 | 7.75 | 7.35 | 7.45 |
| 10/21/1999 | 7.8 | 7.8 | 7.3 | 7.3 |
| 10/22/1999 | 7.4 | 7.4 | 7.2 | 7.3 |
| 10/25/1999 | 7.3 | 7.4 | 7.3 | 7.35 |
| 10/26/1999 | 7.3 | 7.5 | 7.3 | 7.5 |
| 10/27/1999 | 7.5 | 7.55 | 7.4 | 7.45 |
| 10/28/1999 | 7.6 | 7.75 | 7.4 | 7.65 |
| 10/29/1999 | 7.7 | 7.9 | 7.5 | 7.9 |
| 11/01/1999 | 8 | 8 | 7.75 | 8 |
| 11/02/1999 | 8.3 | 8.3 | 7.95 | 8 |
| 11/03/1999 | 8 | 8 | 8 | 8 |
| 11/04/1999 | 11.25 | 11.4 | 10.85 | 11.05 |
| 11/05/1999 | 11.05 | 11.05 | 11.05 | 11.05 |
| 11/08/1999 | 14.4 | 15 | 13.55 | 14.7 |
| 11/09/1999 | 14.45 | 14.45 | 12.25 | 12.85 |
| 11/10/1999 | 12.85 | 13.8 | 12.85 | 13.8 |
| 11/11/1999 | 13.5 | 13.75 | 13.1 | 13.6 |
| 11/12/1999 | 13.65 | 13.65 | 13.1 | 13.15 |
| 11/15/1999 | 13.35 | 14 | 13.35 | 13.7 |
| 11/16/1999 | 14 | 14.3 | 13.9 | 14 |
| 11/17/1999 | 14 | 14 | 14 | 14 |
| 11/18/1999 | 14.6 | 15.4 | 14.35 | 15.35 |
| 11/19/1999 | 15.6 | 15.7 | 15.3 | 15.4 |
| 11/22/1999 | 15.4 | 15.65 | 14.8 | 15.25 |
| 11/23/1999 | 15.2 | 15.55 | 14.75 | 14.75 |
| 11/24/1999 | 14.4 | 15 | 14.3 | 14.5 |
| 11/25/1999 | 14.8 | 15.3 | 14.8 | 15.25 |
| 11/26/1999 | 15.5 | 15.55 | 15.35 | 15.55 |
| 11/29/1999 | 15.55 | 16.75 | 15.45 | 16.1 |
| 11/30/1999 | 16.4 | 16.6 | 15.95 | 16.25 |
| 12/01/1999 | 16 | 17.6 | 15.85 | 17.2 |
| 12/02/1999 | 17.4 | 19 | 17.35 | 18.55 |
| 12/03/1999 | 19 | 19.95 | 19 | 19.3 |
| 12/06/1999 | 19.8 | 19.8 | 18.6 | 19 |
| 12/07/1999 | 19.1 | 19.15 | 18.75 | 19.1 |
| 12/08/1999 | 18.6 | 18.6 | 18.1 | 18.6 |
| 12/09/1999 | 18.35 | 19.45 | 18.35 | 19.3 |
| 12/10/1999 | 18.7 | 19 | 18.5 | 18.9 |
| 12/13/1999 | 18.9 | 19.35 | 18.1 | 18.3 |
| 12/14/1999 | 18.4 | 18.7 | 18.2 | 18.2 |
| 12/15/1999 | 17.95 | 17.95 | 16.65 | 17.15 |
| 12/16/1999 | 16.9 | 17.5 | 16.75 | 17.45 |
| 12/17/1999 | 17.8 | 18.5 | 17.7 | 18.3 |
| 12/20/1999 | 18.25 | 19.25 | 18.25 | 19.2 |
| 12/21/1999 | 19.3 | 20.25 | 19.3 | 20.15 |
| 12/22/1999 | 21.5 | 24 | 21.5 | 23 |
| 12/23/1999 | 23.8 | 24 | 22.05 | 22.4 |
| 12/24/1999 | 22.1 | 22.5 | 21.7 | 22 |
| 12/27/1999 | 22 | 23.5 | 22 | 22.45 |
| 12/28/1999 | 22.25 | 22.25 | 21.75 | 22.2 |
| 12/29/1999 | 21.6 | 22.2 | 21.5 | 22.2 |
| 12/30/1999 | 22.5 | 23 | 22.5 | 23 |
| 12/31/1999 | 23 | 23 | 23 | 23 |