Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ASM International N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ASM.AS: ASM International N.V. Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.358
CLOSE 18.3651

Low

LOW 14.96

High

HIGH 21.35
DATEOPENHIGHLOWCLOSE
01/01/200715.9815.9815.9815.98
01/02/200716.0416.0715.8816
01/03/200716.0116.1415.916.14
01/04/200716.0516.115.6716
01/05/200715.9716.1915.8716.07
01/08/200716.0916.2315.9916.19
01/09/200716.2516.516.1216.36
01/10/200716.2916.4416.2516.3
01/11/200716.3116.4316.2616.39
01/12/200716.3916.3916.1816.2
01/15/200716.216.4916.216.49
01/16/200716.516.516.3316.36
01/17/200716.617.0816.5417.03
01/18/200717.0217.3916.9817.1
01/19/200717.0417.0416.7116.81
01/22/200716.8916.9316.5216.54
01/23/200716.5416.6516.316.44
01/24/200716.3416.716.2816.58
01/25/200716.917.116.7316.91
01/26/200716.7617.1716.7217.04
01/29/200717.0917.1616.8216.93
01/30/200717.2317.7517.117.65
01/31/200717.7417.7417.5217.58
02/01/200717.7517.8517.5517.75
02/02/200717.8517.8817.6617.83
02/05/200717.8617.9217.6517.92
02/06/200717.951817.7717.77
02/07/200717.8518.1417.7918.11
02/08/200718.1418.1417.7217.75
02/09/200717.7317.9717.7317.84
02/12/200717.7517.9917.6517.8
02/13/200717.817.8917.617.77
02/14/200717.8118.0517.6318.01
02/15/200718.0418.0817.6617.83
02/16/200717.9117.9817.7617.92
02/19/200717.9917.9917.817.93
02/20/200717.9517.9517.7317.92
02/21/200717.8517.9917.7717.92
02/22/200717.8918.3317.7718.12
02/23/200718.2518.2518.0318.09
02/26/200718.0518.1517.917.94
02/27/200717.9618.117.1417.38
02/28/200717.0617.5617.0517.43
03/01/200717.2217.3816.7317.01
03/02/200717.1517.2516.917.1
03/05/200716.616.8816.4516.63
03/06/200716.6416.8816.5516.6
03/07/200716.9716.9716.5316.88
03/08/20071717.2316.8417.09
03/09/200717.217.2516.5616.88
03/12/200716.8416.9816.5316.68
03/13/200716.5916.6316.0616.26
03/14/200715.9916.3215.5316.09
03/15/200716.2416.316.0216.15
03/16/200716.0816.1515.7716.09
03/19/200716.0316.516.0316.46
03/20/200716.4916.6716.3416.51
03/21/200716.6116.7216.416.64
03/22/200716.7916.7916.6116.62
03/23/200716.716.8816.6216.85
03/26/200716.9216.9716.5816.71
03/27/200716.8116.8116.3416.58
03/28/200716.5616.5716.2316.35
03/29/200716.416.7416.416.54
03/30/200716.6816.7116.516.65
04/02/200716.6416.8216.5116.76
04/03/200716.7117.0516.7117.05
04/04/200717.2117.7817.117.73
04/05/200717.7517.9617.6517.7
04/10/200717.7517.7517.5817.61
04/11/200717.5317.6917.5317.6
04/12/200717.617.7517.4917.64
04/13/200717.6417.7517.5317.73
04/16/200717.5417.7317.517.55
04/17/200717.6717.8517.4917.79
04/18/200717.871817.6617.98
04/19/200717.9417.9417.517.54
04/20/200717.6817.8117.5217.74
04/23/200717.717.7417.3417.66
04/24/200717.717.917.5917.85
04/25/200717.7817.8617.5617.7
04/26/200717.6617.9717.6217.96
04/27/200717.9617.9717.6417.76
04/30/200717.81817.7518
05/02/200718.0318.517.2318.19
05/03/200718.5118.818.4918.79
05/04/200718.6619.3718.6619.32
05/07/200719.1519.3518.8218.91
05/08/200718.9319.0618.6118.7
05/09/200718.6519.0418.6518.86
05/10/20071919.0918.8618.86
05/11/200718.619.0718.5719.07
05/14/200719.0919.2418.9619.12
05/15/200719.0619.281919.16
05/16/200718.9919.0918.7119
05/17/200718.9619.218.9519.12
05/18/200719.219.418.9819.37
05/21/200719.2519.5119.1519.34
05/22/200719.3519.6419.1519.55
05/23/200719.619.6919.4519.47
05/24/200719.2719.619.2119.41
05/25/200719.4720.0519.3819.96
05/28/200719.9520.1619.8420.03
05/29/200720.120.119.8219.97
05/30/200719.8519.9519.3819.54
05/31/200719.7519.9619.5719.6
06/01/200719.9419.9419.1619.77
06/04/200719.7719.7719.5319.55
06/05/200719.3619.6319.2519.47
06/06/200719.319.3618.8718.92
06/07/200718.9819.2918.9219.04
06/08/200718.8419.0818.5918.99
06/11/200719.219.4519.0119.11
06/12/200719.0119.1718.9619.08
06/13/20071919.371919.2
06/14/200719.2919.719.2919.7
06/15/200719.5219.9119.4519.78
06/18/200719.782019.4719.75
06/19/200719.7819.819.3619.5
06/20/200719.6819.8819.4619.88
06/21/200720.1120.5419.9520.15
06/22/200720.220.4920.1520.37
06/25/200720.2520.319.9920.15
06/26/200720.0420.1419.7919.81
06/27/200719.5519.9419.5519.63
06/28/200719.9220.119.419.86
06/29/200719.920.0519.8119.89
07/02/200719.9320.2919.920.06
07/03/200720.0520.22020.17
07/04/200720.2820.5420.1720.54
07/05/200720.7520.7520.1120.42
07/06/200720.5820.620.3520.44
07/09/200720.620.620.3120.38
07/10/200720.4120.6920.4120.69
07/11/200720.520.5920.2920.42
07/12/200720.5920.7120.420.61
07/13/200720.7520.7720.4420.65
07/16/200720.8220.8820.5320.57
07/17/200720.6520.720.2920.47
07/18/200720.420.6920.3220.49
07/19/200720.4321.120.4320.98
07/20/200721.121.1720.8621.08
07/23/200720.8821.120.8321.07
07/24/200721.0721.0820.5320.79
07/25/200720.521.120.4321.05
07/26/200721.0521.2620.5420.9
07/27/200720.620.8920.320.36
07/30/200720.2521.1420.2520.44
07/31/200720.9421.0920.620.87
08/01/200720.4220.5120.0220.42
08/02/200720.6120.8320.2920.38
08/03/200720.6920.7620.1820.29
08/06/200720212020.6
08/07/200720.620.8520.2420.42
08/08/200720.420.4719.7320.01
08/09/200719.7419.7518.3418.69
08/10/200718.3618.6517.918.5
08/13/200718.8120.118.8119.48
08/14/200719.6419.7819.1519.29
08/15/200719.2819.318.8318.88
08/16/200718.518.6518.2818.28
08/17/200718.118.6417.418.21
08/20/200718.4918.8518.3518.58
08/21/200718.6519.0618.518.86
08/22/200718.619.0718.618.97
08/23/200718.9519.518.9519.23
08/24/200719.0419.719.0419.63
08/27/200719.6119.6119.4319.55
08/28/200719.5519.5519.0319.13
08/29/200718.8619.2918.8619.19
08/30/200719.2419.4719.2419.44
08/31/200719.5520.2919.5520.04
09/03/200720.0420.2919.9320.05
09/04/200720.1220.5219.9520.37
09/05/200720.4520.4519.9920.01
09/06/200720.0520.7120.0520.51
09/07/200720.320.5519.619.67
09/10/200719.5219.9319.219.27
09/11/200719.1920.0419.1919.6
09/12/200719.6419.7719.4819.73
09/13/200719.4319.6119.1719.5
09/14/200719.4219.6819.2719.6
09/17/200719.6519.8519.2819.46
09/18/200719.5919.7919.3319.45
09/19/200719.819.9319.4619.7
09/20/200719.819.819.0119.22
09/21/200719.4119.6119.3419.54
09/24/200719.419.6219.2619.55
09/25/200719.2519.7119.219.62
09/26/200719.8520.0119.4919.9
09/27/200719.7520.2319.7520.14
09/28/20072020.1719.3320.02
10/01/200719.7520.3919.7520.08
10/02/200720.0320.3819.9620.26
10/03/200720.1520.3319.8320.1
10/04/200719.7820.519.7820.14
10/05/200720.3420.3419.8720.27
10/08/200720.320.419.9920.34
10/09/200720.320.3720.0120.28
10/10/200720.4520.4520.0620.11
10/11/200720.0520.4520.0520.07
10/12/200720.0820.7119.8820.66
10/15/200720.9320.9420.1920.42
10/16/200720.320.4820.1120.46
10/17/200720.6521.3520.620.77
10/18/200721.0221.1920.4220.5
10/19/200720.721.0320.4420.51
10/22/200720.220.5820.0320.4
10/23/200720.4620.9320.4620.68
10/24/200720.720.7820.1620.39
10/25/200720.3520.720.0720.65
10/26/200720.5621.2120.4121.08
10/29/200720.7420.7419.5920.04
10/30/200719.6919.819.119.25
10/31/200718.9519.5518.6119.5
11/01/200719.7219.7218.6618.73
11/02/200718.431918.3518.88
11/05/200718.7518.9318.318.55
11/06/200718.818.918.5818.6
11/07/200718.88191818.07
11/08/200717.6918.217.5617.69
11/09/200717.4517.6117.1917.45
11/12/200717.0917.316.8317.3
11/13/200717.0317.1416.5717.05
11/14/200717.2517.3717.0217.17
11/15/200716.9116.9516.5216.7
11/16/200716.5116.7716.3616.41
11/19/200716.5516.6915.7915.88
11/20/200715.7716.2815.5216.08
11/21/2007161615.3815.64
11/22/200715.5415.7915.1415.55
11/23/200715.6715.6715.0815.51
11/26/200715.7515.9715.615.65
11/27/200715.5715.6115.1415.31
11/28/200715.515.7815.2615.75
11/29/200715.916.0415.4315.78
11/30/200715.6716.2115.6716.01
12/03/200716.1216.1215.6515.72
12/04/200715.7215.8715.3615.44
12/05/200715.415.815.415.54
12/06/200715.5516.0515.4815.6
12/07/200715.615.8815.3415.46
12/10/200715.515.9415.515.84
12/11/200715.8516.6315.816.63
12/12/200716.416.415.8315.97
12/13/20071616.215.1915.24
12/14/200715.4515.6815.1315.36
12/17/200715.315.4314.9615.08
12/18/20071515.331515.13
12/19/200715.215.4515.1415.19
12/20/200715.1515.4915.1515.25
12/21/200715.515.7315.4115.6
12/24/200715.5515.6515.5115.52
12/27/200715.5515.6915.2815.36
12/28/200715.315.8715.315.86
12/31/200715.9817.115.7416.75