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

2019 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 66.8832

CLOSE 67.0638

Low

LOW 33.85

High

HIGH 105

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	36.2	36.22	35.16	36.16
01/03/2019	35.04	35.2	33.85	33.96
01/04/2019	34.12	35.34	34.09	35.07
01/07/2019	35.31	36.92	35.11	36.67
01/08/2019	36.53	37	35.54	35.64
01/09/2019	36.05	36.91	35.79	36.85
01/10/2019	36.57	37.05	36.21	36.95
01/11/2019	37.15	37.65	36.8	37.41
01/14/2019	36.85	37.52	36.13	36.5
01/15/2019	36.7	37.3	36.7	37.14
01/16/2019	37.14	37.7	37.08	37.6
01/17/2019	37.1	38.05	36.84	37.67
01/18/2019	37.7	39.03	37.7	39
01/21/2019	38.92	39.41	38.52	39.39
01/22/2019	39.1	39.47	38.38	38.68
01/23/2019	37.78	38.37	37.69	37.74
01/24/2019	37.73	40.1	37.71	40
01/25/2019	40.64	41.77	40.35	41.46
01/28/2019	41.59	41.8	40.55	41.29
01/29/2019	41.66	41.69	41	41.5
01/30/2019	41.66	42.12	41.37	41.88
01/31/2019	42.36	42.68	41.51	42.45
02/01/2019	42.7	42.7	42.18	42.44
02/04/2019	42.51	42.84	42.15	42.36
02/05/2019	42	42.52	41.74	42.5
02/06/2019	42.5	43.87	42.12	43.57
02/07/2019	43.34	43.88	42.99	43.16
02/08/2019	42.85	43.06	41.69	41.78
02/11/2019	42.24	42.65	42.02	42.03
02/12/2019	42.35	43.12	42	43.07
02/13/2019	43.41	43.85	42.84	43.85
02/14/2019	43.86	44.13	43.42	43.97
02/15/2019	43.95	44.37	43.49	43.95
02/18/2019	43.9	44.09	43.7	43.92
02/19/2019	43.97	44.21	43.17	43.64
02/20/2019	43.59	44.97	43.59	44.91
02/21/2019	44.99	45	43.77	44
02/22/2019	46	49.26	45.54	49.26
02/25/2019	49	50.5	48.59	49.1
02/26/2019	48.81	50.48	48.7	49.67
02/27/2019	49.27	49.4	48.09	48.55
02/28/2019	48.13	48.33	47.46	47.94
03/01/2019	48.47	48.81	47.94	48
03/04/2019	48.58	48.62	47.51	48.26
03/05/2019	48.23	48.33	47.7	47.83
03/06/2019	47.87	47.87	46.94	47.17
03/07/2019	47.2	47.2	46.08	46.51
03/08/2019	46	46	45	45.5
03/11/2019	45.98	47.01	45.45	46.89
03/12/2019	47.34	47.37	46.38	46.5
03/13/2019	46.18	46.8	46.18	46.57
03/14/2019	46.58	47.22	45.97	46.95
03/15/2019	47.21	48.59	46.97	48.48
03/18/2019	48.66	48.93	47.37	47.77
03/19/2019	47.97	48.84	47.92	48.45
03/20/2019	48.55	48.94	48.07	48.07
03/21/2019	48.5	49.35	47.69	48.42
03/22/2019	48.9	49.49	47.58	47.7
03/25/2019	47.12	48.01	46.92	47.4
03/26/2019	47.4	48.41	47.4	48.2
03/27/2019	48.2	49.09	47.26	47.49
03/28/2019	47.36	47.76	46.82	47.01
03/29/2019	47.44	48.38	47.34	48.3
04/01/2019	48.5	50.14	48.46	49.93
04/02/2019	50.18	50.32	49.69	50
04/03/2019	50.4	52.3	50.4	52.08
04/04/2019	52	52.6	51.56	52.28
04/05/2019	52.34	53.58	52.24	53.08
04/08/2019	52.9	53.32	52.74	52.9
04/09/2019	52.9	53.82	52.76	53.16
04/10/2019	52.9	53.46	52.54	53.2
04/11/2019	52.82	53.4	52.6	53
04/12/2019	53.1	54.48	52.74	54.32
04/15/2019	54.5	54.54	53.78	54
04/16/2019	54.02	54.84	53.9	54.54
04/17/2019	54.5	55.28	53.94	54.44
04/18/2019	54.04	54.86	53.54	54.4
04/23/2019	54.22	54.5	53.78	54.36
04/24/2019	54.46	55.42	53.8	55.42
04/25/2019	59.38	61.86	57.8	60.78
04/26/2019	60.16	61.5	58.18	59.3
04/29/2019	59.62	60.8	59.62	60.24
04/30/2019	60.28	60.94	59.92	60.56
05/02/2019	60.18	60.8	59.42	59.54
05/03/2019	59.62	60.74	59.44	60.54
05/06/2019	59.4	59.48	57.66	58.8
05/07/2019	59.1	60.08	58.46	58.56
05/08/2019	57.86	59.04	57.56	57.96
05/09/2019	57.58	57.8	55.46	55.66
05/10/2019	56.56	57.32	56.22	56.48
05/13/2019	56.54	56.64	54.06	54.06
05/14/2019	54.08	56.32	54.08	56.22
05/15/2019	56.56	57.14	55.34	57
05/16/2019	56.86	57.36	56.26	56.84
05/17/2019	56.9	56.92	56.2	56.52
05/20/2019	56.72	56.8	54.06	54.72
05/21/2019	55.16	55.62	54.7	55.48
05/22/2019	54.42	55.46	54.04	54.7
05/23/2019	54.12	54.68	53.22	53.22
05/24/2019	53.7	54.9	53.52	54.46
05/27/2019	54.34	55.18	54.34	54.68
05/28/2019	54.68	55.36	54.02	54.46
05/29/2019	54.02	54.4	53.04	53.14
05/30/2019	53.28	54	53.14	53.62
05/31/2019	52.96	52.96	51.58	52.38
06/03/2019	51.6	52.16	51.1	52
06/04/2019	51.3	53.34	51.12	53
06/05/2019	53.4	53.76	52.52	52.84
06/06/2019	52.9	53.52	52.3	52.64
06/07/2019	53	54.1	53	53.6
06/10/2019	54.26	54.5	53.62	53.86
06/11/2019	53.96	56.14	53.94	55.56
06/12/2019	55.2	55.94	54.8	55.26
06/13/2019	55.1	55.4	54.5	55.04
06/14/2019	54.5	54.5	52.96	53.24
06/17/2019	53.36	53.52	52.54	52.86
06/18/2019	52.36	53.92	51.44	53.58
06/19/2019	53.6	54.66	53.6	54.04
06/20/2019	54.56	56.16	54.56	55.34
06/21/2019	55.1	55.12	54.32	54.9
06/24/2019	54.86	55.4	54.52	55.12
06/25/2019	54.76	55.42	54.62	54.8
06/26/2019	55.22	55.64	54.84	54.96
06/27/2019	55.34	56.5	55.16	56.06
06/28/2019	56.1	57.82	56.1	57.26
07/01/2019	59.4	60.74	59	60.48
07/02/2019	60	60.74	59.62	60.56
07/03/2019	60.5	60.62	59.68	59.72
07/04/2019	59.62	59.76	58.86	59.1
07/05/2019	58.9	59.56	58.42	58.94
07/08/2019	59	59.32	58.7	59.22
07/09/2019	58.78	59.02	57.46	57.76
07/10/2019	57.96	58.98	57.9	58.02
07/11/2019	58.88	59.2	58.38	58.78
07/12/2019	58.72	59.26	58.66	59.16
07/15/2019	59	60.24	58.86	59.5
07/16/2019	59.48	60.3	59.48	60.02
07/17/2019	60.02	61.96	59.94	61.1
07/18/2019	60.98	62.7	60.18	62
07/19/2019	62.36	62.66	61.88	62.4
07/22/2019	62.4	64.64	62.14	64.4
07/23/2019	65	66.88	64.74	65.88
07/24/2019	70	71.44	68.54	70.18
07/25/2019	70.2	72.48	70.18	71.3
07/26/2019	71.6	75.04	71.34	75.04
07/29/2019	74.56	76.28	74.22	75.08
07/30/2019	74.88	75.26	73.4	74.1
07/31/2019	74	74.98	73.7	74.02
08/01/2019	73.1	76.48	72.72	76.48
08/02/2019	73.66	74.28	72.1	73.14
08/05/2019	71.96	72.4	70.64	71.92
08/06/2019	72	73.16	71.8	71.84
08/07/2019	72.8	73.84	71.14	72
08/08/2019	73.54	73.9	72.22	72.96
08/09/2019	72.72	73.22	71.84	72
08/12/2019	72.28	72.88	71.88	72.1
08/13/2019	71.82	73.8	70.98	73.76
08/14/2019	74.3	74.3	71.16	71.72
08/15/2019	71.74	72.54	70.68	71.92
08/16/2019	72.4	73.64	72.4	72.92
08/19/2019	73.7	75.28	73.26	74.54
08/20/2019	74.56	75.94	74.24	74.68
08/21/2019	74.7	76.12	74.7	75.86
08/22/2019	75.36	75.94	74.58	75.1
08/23/2019	75.62	76.08	73.72	74
08/26/2019	73.5	75.08	72.6	74.82
08/27/2019	75	75.26	74	74.64
08/28/2019	74	74.98	73.62	74.8
08/29/2019	74.2	76.08	74.2	76
08/30/2019	76	77.58	76	76.44
09/02/2019	76	76.5	75.34	76.26
09/03/2019	76.2	76.66	75.7	76.34
09/04/2019	76.82	78.88	76.44	78.22
09/05/2019	78.8	80.58	78.8	80.1
09/06/2019	79.98	80.74	79.46	80.5
09/09/2019	80.5	81.28	80.3	80.88
09/10/2019	80.8	81.02	77.44	78.14
09/11/2019	78.56	81.04	78.34	80.5
09/12/2019	81.06	82.66	80.66	82.12
09/13/2019	82.1	82.9	81.5	82.36
09/16/2019	81.58	82.78	81.56	82.68
09/17/2019	82.5	83.78	81.8	83.78
09/18/2019	83.98	85.94	83.06	83.92
09/19/2019	83.86	84.14	82.86	83.4
09/20/2019	83.34	84.88	82.78	84.7
09/23/2019	83.6	83.64	82.04	82.74
09/24/2019	82.84	84.24	82.32	83.24
09/25/2019	82.28	82.42	80.3	81.58
09/26/2019	81.64	84.24	81.22	83.3
09/27/2019	82.5	83.78	81.6	82.48
09/30/2019	81.96	84.5	81.32	84.48
10/01/2019	84.8	86.1	83.86	84.26
10/02/2019	84.12	84.26	80.44	80.56
10/03/2019	80.64	82.5	80.64	81.88
10/04/2019	83.1	83.24	81.52	83.1
10/07/2019	83.4	84.58	82.96	84
10/08/2019	84.54	86.26	83.24	83.6
10/09/2019	83.64	86.62	83.38	86.48
10/10/2019	86.48	86.48	84.72	86.18
10/11/2019	87.12	87.78	85.96	87.78
10/14/2019	87.46	88.46	86.84	88.14
10/15/2019	88.88	89.36	87.74	87.86
10/16/2019	88.34	88.64	85.78	86.28
10/17/2019	86.96	86.96	84.32	85.36
10/18/2019	85.04	85.94	84.1	84.84
10/21/2019	84.7	87.28	84.7	87.2
10/22/2019	87.5	87.88	85.84	85.84
10/23/2019	84.46	86.32	83.56	85.62
10/24/2019	85.84	88.62	85.22	88.62
10/25/2019	88.7	90.32	88.4	90.32
10/28/2019	90.32	93.46	90	92
10/29/2019	92	94.64	91.7	93.2
10/30/2019	93.22	94.2	90.22	91.62
10/31/2019	96	101.2	88.48	90.06
11/01/2019	92.28	99.74	91.98	98.62
11/04/2019	100	100.7	97.56	99.7
11/05/2019	99.5	101.1	98	101.05
11/06/2019	101.3	102.4	99.98	100
11/07/2019	100	103.9	99.64	103.25
11/08/2019	102.2	102.2	99.52	101
11/11/2019	100.75	102.15	100	101.45
11/12/2019	101.9	104.4	101.55	103.35
11/13/2019	103	104.35	102.2	102.5
11/14/2019	102.8	103.1	101.35	101.6
11/15/2019	102.75	104.95	102.15	104.4
11/18/2019	104.5	104.9	102.55	104.25
11/19/2019	104.45	104.65	102.1	102.35
11/20/2019	101.2	101.85	100.5	101.35
11/21/2019	99.92	100.65	97.98	99.22
11/22/2019	99	100.85	98.78	99.52
11/25/2019	100.4	100.55	98.76	99.12
11/26/2019	99.2	100.7	99.14	100
11/27/2019	100.85	101.05	99.28	99.28
11/28/2019	98.8	101	98.38	100.85
11/29/2019	100.1	102.6	99.64	100.95
12/02/2019	100.95	102.7	100.05	100.1
12/03/2019	101.5	102.25	99.08	99.64
12/04/2019	100	101.55	100	101
12/05/2019	101	102.05	100.5	101.1
12/06/2019	101.25	102.9	100.9	102.65
12/09/2019	102.5	103.2	101.05	101.25
12/10/2019	100.9	101.35	99.04	100.3
12/11/2019	100.35	101	98.62	101
12/12/2019	101.5	104.8	101.5	102.6
12/13/2019	104.55	104.7	103	103.4
12/16/2019	103.5	104.3	102.85	103.85
12/17/2019	103.75	104.75	103.3	103.65
12/18/2019	103.6	103.9	102.7	103.1
12/19/2019	103.05	103.75	102.5	103.75
12/20/2019	103.8	105	103.6	104.35
12/23/2019	103.8	104.85	102.8	103.1
12/24/2019	103.55	103.55	102.3	102.9
12/27/2019	103.2	103.8	102.15	102.6
12/30/2019	102.35	102.35	100.35	100.9
12/31/2019	100.5	100.95	100.15	100.15

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High