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

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 52.2349

CLOSE 52.2419

Low

LOW 41.56

High

HIGH 62.45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	42.56	42.88	42	42.87
01/03/2017	43	43.13	42.45	42.45
01/04/2017	42.53	42.53	41.9	42.1
01/05/2017	42.08	42.28	41.81	42.06
01/06/2017	42.05	42.23	41.56	42.14
01/09/2017	42.33	42.4	41.99	42.39
01/10/2017	42.51	42.83	42.38	42.59
01/11/2017	42.7	43.49	42.67	43.3
01/12/2017	43.29	43.5	43	43.12
01/13/2017	43.17	43.72	43.17	43.71
01/16/2017	43.63	43.92	43.49	43.92
01/17/2017	43.89	44.17	43.65	43.75
01/18/2017	44.29	44.97	44.26	44.94
01/19/2017	45	45	43.77	43.77
01/20/2017	43.79	44	43.54	43.66
01/23/2017	43.73	43.95	43.4	43.61
01/24/2017	43.75	43.93	43.6	43.8
01/25/2017	44.01	44.99	44.01	44.5
01/26/2017	44.67	44.81	44.37	44.59
01/27/2017	44.68	45.25	44.49	45.23
01/30/2017	45.25	45.33	44.57	44.6
01/31/2017	44.87	45.81	44.87	45.6
02/01/2017	45.77	46.56	45.77	46.52
02/02/2017	46.55	47.33	46.19	47.1
02/03/2017	47.04	47.44	46.81	47.17
02/06/2017	47.2	47.2	45.41	46.56
02/07/2017	46.5	46.85	45.89	46.65
02/08/2017	46.78	46.99	45.9	46.3
02/09/2017	46.55	47.15	46.4	47.05
02/10/2017	47.24	47.27	46.7	46.97
02/13/2017	47.05	47.41	46.85	47.31
02/14/2017	47.4	47.4	47	47.32
02/15/2017	47.4	47.4	46.8	47.26
02/16/2017	47.13	47.42	47.11	47.26
02/17/2017	47.4	47.5	47.03	47.26
02/20/2017	47.47	47.57	47.08	47.53
02/21/2017	47.53	48.02	47.44	48.01
02/22/2017	48.16	48.33	48	48.12
02/23/2017	49.08	51.17	48.8	50.06
02/24/2017	50.14	50.2	47.42	48.17
02/27/2017	48.56	48.7	48.04	48.28
02/28/2017	48.3	48.3	46.83	47.98
03/01/2017	48.1	49.17	48.06	49.08
03/02/2017	49.5	49.58	48.13	49.3
03/03/2017	50.2	50.45	45.8	49
03/06/2017	49.15	49.28	47.9	48.33
03/07/2017	48.17	48.2	47.38	47.6
03/08/2017	47.67	48.9	47.5	48.7
03/09/2017	48.86	49	48.36	48.88
03/10/2017	48.95	49.62	48.76	48.98
03/13/2017	48.98	49.15	48.72	49
03/14/2017	49	49.08	48.66	48.94
03/15/2017	49.01	49.17	48.87	49.08
03/16/2017	49.24	49.26	48.95	49.09
03/17/2017	49.09	49.16	48.89	49.01
03/20/2017	49.08	49.25	48.92	49.13
03/21/2017	49.3	50.31	49.12	49.12
03/22/2017	49	49.31	48.4	49.19
03/23/2017	49.38	49.9	49.1	49.79
03/24/2017	50.1	52.98	50.09	52.09
03/27/2017	52.26	52.26	50.92	51.68
03/28/2017	52	52.45	50.72	51.91
03/29/2017	52.05	52.49	51.92	52
03/30/2017	52.26	52.97	52.18	52.73
03/31/2017	52.94	53	52.49	52.62
04/03/2017	52.9	53	52.49	52.75
04/04/2017	52.55	52.55	50.96	52.25
04/05/2017	52.2	52.49	51.83	52.17
04/06/2017	52	52	51.12	51.4
04/07/2017	51.25	51.71	51.06	51.65
04/10/2017	51.85	51.93	51.45	51.7
04/11/2017	51.7	51.72	50.17	50.67
04/12/2017	50.71	51.03	50.34	50.47
04/13/2017	50.47	50.8	49.92	50.8
04/18/2017	51.15	51.27	49.99	50.4
04/19/2017	50.64	51.72	50.21	50.85
04/20/2017	51.3	52.07	50.85	51.88
04/21/2017	53	54.21	52.06	53.81
04/24/2017	54.1	56.14	54.1	55.06
04/25/2017	55.29	55.56	54.87	55.13
04/26/2017	55.15	55.18	54.13	54.4
04/27/2017	54.15	54.24	53.58	54.04
04/28/2017	53.99	55.61	53.8	55.25
05/02/2017	55	55.59	54.6	55.45
05/03/2017	55.5	55.5	54.36	54.77
05/04/2017	55.09	56.13	54.62	55.74
05/05/2017	55.6	55.9	55.18	55.76
05/08/2017	56	56	54.9	55.58
05/09/2017	55.59	56.06	55.29	56
05/10/2017	55.74	56	55.34	55.45
05/11/2017	55.65	55.97	55.31	55.53
05/12/2017	55.58	55.92	55.08	55.51
05/15/2017	55.91	56.6	55.75	56.6
05/16/2017	56.69	57.05	56.13	56.87
05/17/2017	56.55	57.18	55.54	55.59
05/18/2017	55.38	55.43	53.5	54.76
05/19/2017	54.95	55.55	54.64	55.52
05/22/2017	55.73	55.75	54.6	55.04
05/23/2017	55	55.53	54.81	54.99
05/24/2017	54.48	56.49	54.29	55.34
05/25/2017	55.49	55.5	54.71	55.11
05/26/2017	55	55.41	54.63	55.36
05/29/2017	55.14	55.24	54.67	54.97
05/30/2017	55.03	55.97	54.92	55.78
05/31/2017	55	55.65	54.86	55.21
06/01/2017	55.18	55.9	54.89	55.24
06/02/2017	55.5	56.41	55.5	55.7
06/05/2017	55.77	55.8	53.81	55.25
06/06/2017	55.2	55.46	54.8	54.91
06/07/2017	54.88	56.29	54.52	56.14
06/08/2017	56.78	56.78	55.91	56.06
06/09/2017	56.4	56.58	55.91	56.44
06/12/2017	55.3	55.3	51.72	52.8
06/13/2017	52.8	54.15	52.49	53.44
06/14/2017	53.68	54.37	52.54	52.64
06/15/2017	52.17	52.99	51.05	51.38
06/16/2017	51.79	52.03	51.31	51.31
06/19/2017	51.89	53.14	51.67	52.78
06/20/2017	53.14	53.34	52.36	52.36
06/21/2017	52.25	52.87	51.8	52.79
06/22/2017	52.86	53.06	52.46	52.91
06/23/2017	52.76	53.4	52.69	53.22
06/26/2017	53.3	53.68	52.98	52.99
06/27/2017	53.1	53.37	52.53	52.68
06/28/2017	51.76	52	51.2	51.98
06/29/2017	52	52.52	49.84	50.09
06/30/2017	50.19	51.56	49.83	50.99
07/03/2017	51.31	51.39	50.84	50.91
07/04/2017	50.85	51.21	50.53	50.75
07/05/2017	50.66	51.16	50.5	51.08
07/06/2017	51.25	51.45	50.14	50.87
07/07/2017	50.81	51.04	50.25	51.02
07/10/2017	51.21	52.1	51.21	51.89
07/11/2017	52.1	52.27	51.12	51.62
07/12/2017	51.75	52.86	51.75	52.53
07/13/2017	52.69	52.69	51.68	52
07/14/2017	51.99	53.12	51.84	53.08
07/17/2017	53.33	53.79	53.03	53.14
07/18/2017	53.03	53.32	52.76	52.95
07/19/2017	53.77	55.11	53.66	55.07
07/20/2017	55.3	56.18	55.12	55.49
07/21/2017	55.55	55.79	54.52	54.91
07/24/2017	55.02	55.22	54.5	54.91
07/25/2017	55	55.87	55	55.59
07/26/2017	53.35	53.72	50.63	52.14
07/27/2017	52.12	52.39	51.12	51.85
07/28/2017	51.2	51.2	50.27	50.62
07/31/2017	50.62	51.35	50.1	50.86
08/01/2017	50	50.19	48.88	49.69
08/02/2017	49.69	50.66	49.26	49.26
08/03/2017	49.25	49.5	48.9	48.97
08/04/2017	48.91	49.76	48.77	49.53
08/07/2017	49.67	50.28	49.37	50.2
08/08/2017	50.35	50.8	50.26	50.56
08/09/2017	50.04	50.4	49.86	50.1
08/10/2017	50.11	50.3	49.58	49.71
08/11/2017	49.01	49.16	47.89	48.51
08/14/2017	49.01	49.63	49.01	49.28
08/15/2017	49.5	49.63	48.82	49.11
08/16/2017	49.24	49.79	49.1	49.6
08/17/2017	49.56	49.74	49.22	49.29
08/18/2017	49	49.06	48.61	48.79
08/21/2017	48.7	48.92	48.33	48.48
08/22/2017	48.71	49.24	48.44	49.19
08/23/2017	49.26	49.79	49.03	49.08
08/24/2017	49.29	49.29	48.79	48.88
08/25/2017	48.9	49.33	48.75	48.94
08/28/2017	48.72	48.87	48.35	48.7
08/29/2017	48.31	48.44	47.33	48.32
08/30/2017	48.61	48.61	48.07	48.38
08/31/2017	48.5	49.43	48.5	49.38
09/01/2017	49.55	50.05	49.32	49.56
09/04/2017	49.21	49.33	48.81	48.99
09/05/2017	49.32	51.13	49.32	50.21
09/06/2017	50.03	50.29	49.75	50.11
09/07/2017	50.44	51.2	50.06	51.09
09/08/2017	50.89	50.97	50.21	50.52
09/11/2017	50.76	51.35	50.7	51.26
09/12/2017	51.29	51.68	50.95	51.04
09/13/2017	51.01	51.51	50.64	51.51
09/14/2017	51.5	51.65	51.35	51.62
09/15/2017	51.24	51.5	51.13	51.25
09/18/2017	51.41	51.91	51.11	51.91
09/19/2017	51.83	52.16	51.28	51.88
09/20/2017	51.87	52.08	51.52	51.59
09/21/2017	51.85	52.25	49.9	52.09
09/22/2017	52.22	53.22	51.84	52.51
09/25/2017	52.44	52.56	51.68	51.75
09/26/2017	51.72	52.01	51.36	51.84
09/27/2017	51.97	52.58	51.92	52.48
09/28/2017	52.6	52.88	52.19	52.79
09/29/2017	52.89	53.5	52.88	53.49
10/02/2017	53.65	53.91	53.32	53.91
10/03/2017	53.98	54.57	53.98	54.5
10/04/2017	54.46	54.6	53.96	54.28
10/05/2017	54.3	54.5	53.88	53.89
10/06/2017	54.04	54.38	53.76	54.02
10/09/2017	54.11	54.8	54.1	54.7
10/10/2017	54.6	54.96	54.43	54.65
10/11/2017	54.57	54.93	54.36	54.74
10/12/2017	54.79	54.95	54.58	54.58
10/13/2017	54.94	55.58	54.8	55.49
10/16/2017	55.48	55.64	55.16	55.46
10/17/2017	55.54	55.79	55.32	55.5
10/18/2017	55.68	56.18	55.4	55.69
10/19/2017	55.79	56.07	54.68	55.22
10/20/2017	55.32	55.79	55.21	55.38
10/23/2017	55.26	55.98	55.23	55.9
10/24/2017	56	56.58	55.68	55.77
10/25/2017	55.56	56	55.5	55.68
10/26/2017	56	56.21	55.81	55.9
10/27/2017	56.09	56.75	56.09	56.57
10/30/2017	56.78	57.38	56.71	57.28
10/31/2017	57.7	58.07	56.65	57.52
11/01/2017	56.22	58.25	56.11	58.01
11/02/2017	58	61.5	57.98	60.35
11/03/2017	61.01	62.02	60.71	62.02
11/06/2017	62.1	62.24	60.88	61
11/07/2017	61.07	61.94	60.92	61.15
11/08/2017	61.18	61.56	60.79	60.99
11/09/2017	61	61.05	59.62	59.72
11/10/2017	59.53	60.5	58.51	60.04
11/13/2017	60.14	60.56	59.58	59.79
11/14/2017	59.99	60.84	59.8	60.21
11/15/2017	60	60.04	59.01	59.31
11/16/2017	59.6	60.14	59.4	60.01
11/17/2017	60.22	60.99	59.98	60.36
11/20/2017	60.35	60.82	60.14	60.59
11/21/2017	60.7	62.35	60.66	62.27
11/22/2017	62.34	62.45	60.79	61.02
11/23/2017	60.73	61.3	60.37	60.98
11/24/2017	61.04	61.45	60.72	61.12
11/27/2017	61.01	61.11	60.21	60.61
11/28/2017	60.59	60.98	60.31	60.59
11/29/2017	60.84	60.95	57.66	57.66
11/30/2017	57.45	58.39	57.06	58.07
12/01/2017	57.98	58.14	56.58	56.95
12/04/2017	57.51	57.97	56.29	56.43
12/05/2017	56.31	56.98	55.46	56.75
12/06/2017	56.02	56.17	55.2	55.54
12/07/2017	55.75	56.76	54.84	55.83
12/08/2017	56.27	56.76	56.09	56.15
12/11/2017	56.2	56.38	55.48	55.66
12/12/2017	56.25	56.87	55.93	56.23
12/13/2017	56.19	56.76	56.1	56.48
12/14/2017	56.25	56.54	55.89	56
12/15/2017	56	56.15	55.42	55.74
12/18/2017	56.03	57.35	56.03	57.05
12/19/2017	57.24	57.58	57.02	57.13
12/20/2017	57.15	58.72	56.58	56.63
12/21/2017	56.62	57.77	56.27	56.91
12/22/2017	56.82	57.07	56.05	56.85
12/27/2017	56.59	56.89	55.94	56.73
12/28/2017	56.72	56.78	56.24	56.5
12/29/2017	56.44	56.66	56.13	56.37

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High