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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.3148
CLOSE 29.3422

Low

LOW 23.35

High

HIGH 35.54
DATEOPENHIGHLOWCLOSE
01/02/201424.0424.2123.8223.86
01/03/201423.8724.0623.6623.88
01/06/201423.923.923.523.58
01/07/201423.7423.7523.3523.54
01/08/201423.6124.2123.6124.08
01/09/201424.624.9524.524.62
01/10/201424.8625.2524.7424.99
01/13/201425.1625.192525.08
01/14/201424.8625.124.5425.1
01/15/201425.2425.3925.0725.22
01/16/201425.3525.4325.225.38
01/17/201425.2825.282525.03
01/20/201425.0125.1824.9625
01/21/201425.2625.7225.2625.47
01/22/201425.6826.1425.625.95
01/23/20142626.2625.6425.75
01/24/201425.7425.92525.08
01/27/20142525.0824.5124.98
01/28/201425.0925.3925.0325.39
01/29/201425.6125.9525.0725.41
01/30/201425.425.4424.925.1
01/31/201425.1425.1824.6424.85
02/03/201424.9425.0424.624.7
02/04/201424.4624.4624.0624.4
02/05/201424.4924.5924.3124.42
02/06/201424.4725.0924.4724.99
02/07/201425.0425.324.9225
02/10/201425.2125.425.0725.29
02/11/201425.325.625.1925.54
02/12/201425.5925.6525.4725.53
02/13/201425.4725.7925.4225.74
02/14/201425.7425.9825.6825.88
02/17/201425.926.1625.926.09
02/18/201426.2126.2225.6326.07
02/19/20142626.2225.9926.01
02/20/201425.6825.8325.3225.67
02/21/201425.825.9825.6225.75
02/24/201425.7426.1425.6526.06
02/25/201426.0626.1525.926.1
02/26/201426.0426.2425.926.04
02/27/201426.827.2626.727.23
02/28/201427.2328.0827.0428.01
03/03/201427.527.5626.9427.52
03/04/201429.0229.4527.8628.38
03/05/201428.428.5828.2328.58
03/06/201428.628.8528.5628.82
03/07/201428.828.9928.5828.7
03/10/201428.6528.8228.4328.6
03/11/201428.6628.9828.3828.8
03/12/201428.7129.0428.4528.5
03/13/201428.528.7528.1928.23
03/14/20142828.3227.3428.2
03/17/201428.128.4928.0828.2
03/18/201428.2528.7228.2528.54
03/19/201428.528.6928.4628.46
03/20/201428.3228.6828.1728.68
03/21/201428.7529.128.6928.81
03/24/201428.7228.8328.2528.42
03/25/201428.5128.9528.5128.8
03/26/201428.9229.228.8229.14
03/27/201428.9629.0428.7828.91
03/28/201428.9129.0528.8428.88
03/31/20142929.2828.9729.14
04/01/201429.2529.4529.0529.42
04/02/201429.3229.6829.329.5
04/03/201429.4629.7129.3829.5
04/04/201429.5229.629.1229.23
04/07/201428.9529.2628.4129.19
04/08/201429.1129.528.9229.5
04/09/201429.5930.0529.529.65
04/10/201429.9230.1429.529.53
04/11/201429.1629.5928.728.88
04/14/201428.6328.6927.7928.32
04/15/201428.3828.7728.2928.42
04/16/201428.4928.7228.2228.45
04/17/201428.528.9928.3628.78
04/22/201428.9329.228.9128.92
04/23/201429.0529.0528.528.92
04/24/20143030.7628.730.76
04/25/201430.6631.5530.530.5
04/28/201430.5131.230.5131
04/29/201431.0231.430.8330.88
04/30/201430.9131.530.9131.5
05/02/201431.4531.831.4531.66
05/05/201431.5831.8431.3831.75
05/06/201431.8232.2531.5231.73
05/07/201431.5831.6731.3531.44
05/08/201431.531.6731.3531.55
05/09/201431.5431.6131.0831.25
05/12/201431.3531.931.1831.83
05/13/201431.8631.931.131.18
05/14/201431.3231.3431.0531.11
05/15/201431.0531.2430.1530.28
05/16/201430.3330.429.5430.04
05/19/20143030.413030.2
05/20/201430.3330.6130.1830.22
05/21/201430.2230.530.1330.18
05/22/201430.230.5529.9630.06
05/23/201429.4929.5529.0829.2
05/26/201429.2529.6529.2529.37
05/27/201429.4229.8329.3429.65
05/28/201429.730.1329.5530.09
05/29/201430.1730.6230.0430.61
05/30/201430.6530.9430.430.55
06/02/201430.7230.8830.4330.64
06/03/201430.7930.8530.3730.79
06/04/201430.7731.1230.6331.07
06/05/201431.1131.5731.0131.2
06/06/201431.4731.7531.3531.45
06/09/201431.4631.5731.1431.44
06/10/201431.4231.7831.3731.55
06/11/201431.5231.631.1731.36
06/12/201431.2131.7131.2131.58
06/13/201431.5931.8931.4131.57
06/16/201431.5731.5731.231.49
06/17/201431.4831.8931.4531.85
06/18/201431.9532.0431.8531.87
06/19/201431.9532.0531.6931.74
06/20/201431.831.8931.431.52
06/23/201431.4231.53131
06/24/201431.0331.2230.5330.74
06/25/201430.5730.7930.3330.41
06/26/201430.5830.6729.8930.05
06/27/201430.0530.229.6230.09
06/30/201430.0730.4830.0730.3
07/01/201430.331.2230.1331.07
07/02/201431.1331.2830.7230.96
07/03/201430.9231.4730.8931.34
07/04/201431.231.3731.0131.08
07/07/201431.1531.2630.6730.7
07/08/201430.5830.7530.3530.35
07/09/201430.3930.5630.1830.34
07/10/201430.430.4329.7129.99
07/11/201429.8830.0729.7129.96
07/14/201429.9630.2629.9630.03
07/15/20143030.3429.7730.13
07/16/201430.1630.830.1630.47
07/17/201430.7930.7930.0330.16
07/18/20143030.0529.6829.97
07/21/20143030.2529.9830.14
07/22/201430.1730.5930.1730.3
07/23/201430.4630.6830.3330.61
07/24/201429.573028.6729.1
07/25/201429.1729.328.7128.8
07/28/201428.828.8928.1828.5
07/29/201428.528.7128.3728.47
07/30/201428.4128.9328.1228.59
07/31/201428.6228.828.3528.43
08/01/201428.2528.327.628
08/04/201428.0128.3527.6728.06
08/05/201428.0728.2527.9728.25
08/06/201428.0428.2927.7728.25
08/07/201427.9228.3527.9228
08/08/201427.7327.732727.47
08/11/201427.5127.9527.3627.93
08/12/201427.8427.9727.6527.74
08/13/201427.828.1427.5928.01
08/14/201427.9828.5327.9728.25
08/15/201428.328.6228.1728.26
08/18/201428.4528.5928.1628.2
08/19/201428.228.9728.228.91
08/20/201428.9528.9628.6628.86
08/21/201428.9429.0828.8529.01
08/22/201429.129.2128.9329.18
08/25/201429.329.4829.0929.37
08/26/201429.3829.4129.1429.39
08/27/201429.3529.6829.2329.66
08/28/201429.5529.7229.4829.61
08/29/201429.6529.7129.4129.55
09/01/201429.5429.7329.5129.61
09/02/201429.7329.7329.429.4
09/03/201428.829.3128.6229
09/04/201428.9229.2528.8629.12
09/05/201429.0529.1328.9329.09
09/08/201429.0629.132929.12
09/09/201429.0229.1528.9529
09/10/201429.0529.0528.5328.66
09/11/201428.728.7528.4128.52
09/12/201428.4828.6228.328.41
09/15/201428.3528.3527.9928.03
09/16/201427.9227.9527.3727.75
09/17/201427.8828.4227.8828.05
09/18/201428.1828.8428.1328.64
09/19/201428.8128.9228.5728.64
09/22/201428.5628.8228.3928.55
09/23/201428.6828.6828.1128.23
09/24/201428.2228.2927.9228.1
09/25/201428.1628.6528.0728.33
09/26/201428.4228.7127.9328.63
09/29/201428.7528.9928.5728.71
09/30/201428.8628.9528.6828.78
10/01/201428.7928.9828.428.43
10/02/201428.4328.4327.7527.75
10/03/201428.0128.2227.8328
10/06/201428.1328.4828.1328.44
10/07/201428.4228.6928.2128.25
10/08/201428.0328.227.7528.12
10/09/201428.3328.8427.9928.05
10/10/201427.8627.8826.8326.83
10/13/201426.726.725.9626.31
10/14/201426.1226.8426.1126.77
10/15/201426.9427.4626.0626.22
10/16/201426.3426.7125.4325.93
10/17/201426.0126.4925.9926.26
10/20/201426.3526.5525.9226.28
10/21/201426.2526.9426.2126.74
10/22/201426.8727.5826.8427.47
10/23/201427.427.8727.2627.79
10/24/201427.7627.9727.6227.83
10/27/201427.9527.9627.2727.44
10/28/201427.5827.8827.5527.77
10/29/201427.9828.1127.5527.97
10/30/201429.6631.929.4831.71
10/31/201431.8232.0831.6731.92
11/03/201431.9533.2431.9432.94
11/04/201432.633.432.632.85
11/05/201432.9933.5832.7533.2
11/06/201433.2133.7332.9733.55
11/07/201433.533.7333.0433.13
11/10/201432.9433.5832.833.41
11/11/201433.4233.5632.8432.95
11/12/201432.9533.4232.8733.31
11/13/201433.3933.5132.8433.17
11/14/201433.2333.4433.0633.15
11/17/201432.9133.432.9133.31
11/18/201433.4333.633.3833.55
11/19/201433.4633.9933.4633.68
11/20/201433.5633.6833.2633.39
11/21/201433.4833.6433.2833.5
11/24/201433.4833.7933.3133.49
11/25/201433.5133.7133.3833.65
11/26/201433.5833.7833.3733.56
11/27/201433.533.7433.433.6
11/28/201433.5833.7333.4833.72
12/01/201433.2833.4933.1533.32
12/02/201433.233.3232.8632.93
12/03/201432.8533.4532.833.31
12/04/201433.2933.4933.0933.28
12/05/201433.3734.5633.2834.4
12/08/201434.134.934.134.25
12/09/201433.834.0833.3133.58
12/10/201433.733.933.533.5
12/11/201433.2933.8333.0933.78
12/12/201433.4533.7433.3533.44
12/15/201433.2933.4932.7832.81
12/16/201432.833.0132.0432.81
12/17/201432.6732.6732.232.39
12/18/201432.9333.1732.5232.94
12/19/201433.2933.3332.6432.92
12/22/201432.9134.3932.9134.1
12/23/201433.834.5633.834.32
12/24/201434.3234.4734.2934.31
12/29/201434.2934.6633.9534.57
12/30/201434.5534.5534.2834.31
12/31/201434.5835.5434.3135.1