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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 122.4865
CLOSE 122.5225
Low
LOW 54.54
High
HIGH 181.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 101.1 | 103.65 | 101 | 102.95 |
| 01/03/2020 | 101.8 | 102.15 | 100.6 | 101.7 |
| 01/06/2020 | 100.6 | 100.6 | 97.26 | 100.15 |
| 01/07/2020 | 100.7 | 104.65 | 100.6 | 104.65 |
| 01/08/2020 | 103.75 | 106.35 | 103.1 | 105.9 |
| 01/09/2020 | 107.2 | 108.7 | 106.3 | 106.6 |
| 01/10/2020 | 107.05 | 108 | 106.3 | 107.15 |
| 01/13/2020 | 107.5 | 109.8 | 107 | 109 |
| 01/14/2020 | 109.4 | 109.9 | 106.75 | 107.65 |
| 01/15/2020 | 113 | 119.5 | 113 | 116.9 |
| 01/16/2020 | 117.1 | 117.65 | 114.35 | 114.85 |
| 01/17/2020 | 116 | 117.8 | 115.45 | 117.8 |
| 01/20/2020 | 118.95 | 120.65 | 118.45 | 120.65 |
| 01/21/2020 | 119.7 | 123 | 118.9 | 122.95 |
| 01/22/2020 | 123 | 123.35 | 120.55 | 122.4 |
| 01/23/2020 | 122 | 122.5 | 121 | 121.55 |
| 01/24/2020 | 122.15 | 124.5 | 121.6 | 123.95 |
| 01/27/2020 | 121.6 | 122.35 | 117.25 | 117.6 |
| 01/28/2020 | 118.5 | 120.25 | 116.15 | 117.65 |
| 01/29/2020 | 117.8 | 118.7 | 116.25 | 117.45 |
| 01/30/2020 | 114.7 | 115.55 | 112.3 | 113.35 |
| 01/31/2020 | 113.7 | 115.1 | 109.6 | 110.05 |
| 02/03/2020 | 108.65 | 111.45 | 107.55 | 111.1 |
| 02/04/2020 | 112.4 | 116.4 | 112.3 | 116.05 |
| 02/05/2020 | 116.65 | 121.8 | 116.45 | 119.45 |
| 02/06/2020 | 120.65 | 121.15 | 117 | 117.85 |
| 02/07/2020 | 117.7 | 117.8 | 115.35 | 116.9 |
| 02/10/2020 | 116.15 | 116.6 | 113.75 | 116.35 |
| 02/11/2020 | 117.95 | 121 | 117.55 | 121 |
| 02/12/2020 | 121 | 122.5 | 120.6 | 121.6 |
| 02/13/2020 | 120.75 | 125.3 | 120.15 | 124.8 |
| 02/14/2020 | 124.8 | 125.8 | 124.3 | 124.55 |
| 02/17/2020 | 124.25 | 124.7 | 119.55 | 120.2 |
| 02/18/2020 | 116 | 116 | 111.9 | 114.25 |
| 02/19/2020 | 115.6 | 119.5 | 115.15 | 118.95 |
| 02/20/2020 | 118.9 | 120.1 | 116.95 | 116.95 |
| 02/21/2020 | 116.6 | 118.6 | 114.95 | 115.75 |
| 02/24/2020 | 110.75 | 111.65 | 107.2 | 109.7 |
| 02/25/2020 | 109.7 | 111.85 | 107.4 | 107.6 |
| 02/26/2020 | 109 | 119.05 | 108 | 118.3 |
| 02/27/2020 | 116.2 | 116.9 | 107.4 | 108.65 |
| 02/28/2020 | 102.9 | 106.1 | 99 | 104.95 |
| 03/02/2020 | 113.65 | 113.8 | 102.3 | 104.15 |
| 03/03/2020 | 107.3 | 110.3 | 105.8 | 107.9 |
| 03/04/2020 | 108.7 | 111.8 | 107.2 | 109.6 |
| 03/05/2020 | 111.3 | 112.55 | 107.9 | 109.95 |
| 03/06/2020 | 106.55 | 108.05 | 103.3 | 104.7 |
| 03/09/2020 | 98.7 | 99 | 93.28 | 96.26 |
| 03/10/2020 | 98.38 | 101.35 | 94.54 | 94.54 |
| 03/11/2020 | 96.14 | 97.44 | 92.86 | 93.64 |
| 03/12/2020 | 84.52 | 87.64 | 78.4 | 79.78 |
| 03/13/2020 | 82 | 87.2 | 78.96 | 80.9 |
| 03/16/2020 | 74.78 | 77.48 | 68.7 | 75.36 |
| 03/17/2020 | 77.66 | 78.4 | 68.4 | 71.84 |
| 03/18/2020 | 69.98 | 70.5 | 59.02 | 59.18 |
| 03/19/2020 | 59.7 | 70.44 | 54.54 | 69.72 |
| 03/20/2020 | 73.82 | 77.5 | 71.5 | 74.72 |
| 03/23/2020 | 72.7 | 74.9 | 69.2 | 73.24 |
| 03/24/2020 | 80.54 | 83.36 | 78.18 | 83.04 |
| 03/25/2020 | 87.32 | 94.16 | 81.7 | 84.66 |
| 03/26/2020 | 83.8 | 88.42 | 81.72 | 88.26 |
| 03/27/2020 | 88.76 | 89.68 | 83.62 | 84.36 |
| 03/30/2020 | 84.86 | 87.28 | 81.18 | 87.28 |
| 03/31/2020 | 89 | 93.56 | 88.2 | 91.34 |
| 04/01/2020 | 88.26 | 88.8 | 84.88 | 85.46 |
| 04/02/2020 | 85.78 | 86.32 | 82.8 | 85.36 |
| 04/03/2020 | 85.1 | 85.92 | 81.66 | 81.88 |
| 04/06/2020 | 85.76 | 95.22 | 85 | 95.22 |
| 04/07/2020 | 98.04 | 101.75 | 95.28 | 96.18 |
| 04/08/2020 | 95 | 97.68 | 93 | 97.44 |
| 04/09/2020 | 98.5 | 100.85 | 95.48 | 97.12 |
| 04/14/2020 | 99 | 100.8 | 97.6 | 99.02 |
| 04/15/2020 | 99.28 | 99.28 | 91.4 | 91.86 |
| 04/16/2020 | 94.76 | 100.65 | 94.76 | 99.34 |
| 04/17/2020 | 104 | 104.65 | 99.26 | 99.72 |
| 04/20/2020 | 100.65 | 105.8 | 99.56 | 104.55 |
| 04/21/2020 | 103.55 | 104.25 | 98.7 | 98.7 |
| 04/22/2020 | 103 | 105.9 | 100 | 105.9 |
| 04/23/2020 | 107 | 107.55 | 101.85 | 102.4 |
| 04/24/2020 | 101 | 103.5 | 100.1 | 101.05 |
| 04/27/2020 | 103.8 | 104.2 | 100.2 | 100.8 |
| 04/28/2020 | 100.5 | 103.05 | 98.76 | 100.75 |
| 04/29/2020 | 101.35 | 102.8 | 98.84 | 102.8 |
| 04/30/2020 | 103.1 | 104.25 | 100.3 | 100.45 |
| 05/04/2020 | 97 | 100.5 | 95.02 | 99.96 |
| 05/05/2020 | 101.5 | 104.2 | 100.3 | 102.85 |
| 05/06/2020 | 103.45 | 104.9 | 101.6 | 104.35 |
| 05/07/2020 | 104.55 | 108.45 | 104.35 | 107.85 |
| 05/08/2020 | 109.45 | 111.25 | 108.45 | 108.45 |
| 05/11/2020 | 110 | 110 | 104.85 | 105.8 |
| 05/12/2020 | 105.05 | 108.35 | 104.8 | 106.3 |
| 05/13/2020 | 105 | 106.2 | 103.6 | 103.95 |
| 05/14/2020 | 101.95 | 103.45 | 98.26 | 100.6 |
| 05/15/2020 | 103.9 | 105.75 | 98.3 | 98.76 |
| 05/18/2020 | 101.05 | 103.8 | 100.15 | 103.45 |
| 05/19/2020 | 105 | 105.4 | 100.35 | 104.6 |
| 05/20/2020 | 102.1 | 105.25 | 101.35 | 105.25 |
| 05/21/2020 | 104.3 | 104.45 | 101 | 101.05 |
| 05/22/2020 | 99.64 | 105.9 | 98.84 | 105.5 |
| 05/25/2020 | 106 | 108.05 | 105.5 | 106.75 |
| 05/26/2020 | 108.5 | 109.35 | 105.7 | 106.4 |
| 05/27/2020 | 108 | 108 | 100.45 | 101.2 |
| 05/28/2020 | 103.2 | 107.3 | 101.55 | 105.75 |
| 05/29/2020 | 104.2 | 105.75 | 103.4 | 104.55 |
| 06/01/2020 | 107 | 108.75 | 104.3 | 108 |
| 06/02/2020 | 109 | 112.85 | 108.05 | 110.15 |
| 06/03/2020 | 112.5 | 118.25 | 112.3 | 118.25 |
| 06/04/2020 | 117.15 | 118.7 | 116.4 | 118.5 |
| 06/05/2020 | 119.7 | 126.95 | 118.75 | 126 |
| 06/08/2020 | 124.9 | 125.7 | 119.4 | 119.9 |
| 06/09/2020 | 120.75 | 121.7 | 116.8 | 118.15 |
| 06/10/2020 | 121 | 123.05 | 118.4 | 118.85 |
| 06/11/2020 | 116.7 | 118.2 | 114.75 | 116.8 |
| 06/12/2020 | 114.85 | 119.15 | 114.15 | 116.95 |
| 06/15/2020 | 114.15 | 118.2 | 112.6 | 117.55 |
| 06/16/2020 | 120.5 | 122.25 | 119.2 | 120.35 |
| 06/17/2020 | 120.5 | 124.2 | 119.95 | 122.05 |
| 06/18/2020 | 122.05 | 123.45 | 119.6 | 120.7 |
| 06/19/2020 | 121.55 | 125 | 121.2 | 125 |
| 06/22/2020 | 123.3 | 124.5 | 121.45 | 122.15 |
| 06/23/2020 | 123.5 | 130.8 | 123.2 | 128.5 |
| 06/24/2020 | 128.1 | 129.35 | 125.85 | 126.15 |
| 06/25/2020 | 125.35 | 128.6 | 123.7 | 125.75 |
| 06/26/2020 | 127.35 | 130.6 | 126.05 | 130.45 |
| 06/29/2020 | 129.8 | 131.85 | 128.8 | 129.95 |
| 06/30/2020 | 131.5 | 137.85 | 131.15 | 137.55 |
| 07/01/2020 | 137.6 | 138.45 | 135.1 | 137.75 |
| 07/02/2020 | 139.05 | 139.1 | 134 | 136.3 |
| 07/03/2020 | 137.5 | 141.95 | 137.2 | 139.55 |
| 07/06/2020 | 142.85 | 144.25 | 137.7 | 143.3 |
| 07/07/2020 | 143.3 | 146.4 | 142.05 | 143.35 |
| 07/08/2020 | 142.3 | 144.8 | 141.8 | 142.45 |
| 07/09/2020 | 144.35 | 147.65 | 144.35 | 145.1 |
| 07/10/2020 | 145.55 | 149.9 | 145.15 | 146.5 |
| 07/13/2020 | 148.2 | 148.7 | 146.55 | 148.15 |
| 07/14/2020 | 144.25 | 145.45 | 141.7 | 144.4 |
| 07/15/2020 | 145.6 | 146.7 | 142.2 | 144.05 |
| 07/16/2020 | 143 | 146.25 | 141.6 | 144.7 |
| 07/17/2020 | 145 | 146.95 | 144.45 | 145.5 |
| 07/20/2020 | 145.2 | 147.45 | 143.85 | 147.45 |
| 07/21/2020 | 149.75 | 151.25 | 144 | 144 |
| 07/22/2020 | 143.5 | 147.85 | 143.1 | 147.25 |
| 07/23/2020 | 148 | 150.1 | 144.4 | 145.6 |
| 07/24/2020 | 140.8 | 141 | 135.3 | 138.75 |
| 07/27/2020 | 138.6 | 140.85 | 136.25 | 139 |
| 07/28/2020 | 141 | 142.4 | 137.05 | 139.35 |
| 07/29/2020 | 136.2 | 138.85 | 127.35 | 129 |
| 07/30/2020 | 129.85 | 130.5 | 124.2 | 124.7 |
| 07/31/2020 | 126 | 131.6 | 125.85 | 127.95 |
| 08/03/2020 | 129 | 131.9 | 127.55 | 131.15 |
| 08/04/2020 | 132.8 | 133.65 | 129.25 | 129.95 |
| 08/05/2020 | 130.25 | 131.25 | 128.75 | 130.05 |
| 08/06/2020 | 130 | 131.15 | 127.2 | 127.9 |
| 08/07/2020 | 128 | 130.7 | 127.4 | 130 |
| 08/10/2020 | 130 | 130 | 126.05 | 127.45 |
| 08/11/2020 | 128.45 | 129.25 | 126.5 | 128.15 |
| 08/12/2020 | 127.1 | 129.3 | 125.45 | 128.85 |
| 08/13/2020 | 128.85 | 130.2 | 128.05 | 129.65 |
| 08/14/2020 | 129.75 | 130.1 | 127.05 | 128.25 |
| 08/17/2020 | 129.05 | 131.35 | 128.3 | 131.05 |
| 08/18/2020 | 131.1 | 131.85 | 129.3 | 130.25 |
| 08/19/2020 | 129.3 | 130.75 | 128.65 | 129.2 |
| 08/20/2020 | 127.2 | 127.8 | 125.8 | 126.6 |
| 08/21/2020 | 127.8 | 128.65 | 124.4 | 126.8 |
| 08/24/2020 | 128.25 | 130.15 | 127.3 | 127.9 |
| 08/25/2020 | 129 | 129.7 | 127.45 | 128.1 |
| 08/26/2020 | 128.5 | 130 | 128 | 130 |
| 08/27/2020 | 130.5 | 132.35 | 127.55 | 127.55 |
| 08/28/2020 | 127.6 | 128.2 | 125.4 | 126.6 |
| 08/31/2020 | 127.55 | 128.8 | 125.35 | 126.1 |
| 09/01/2020 | 126.1 | 129.3 | 126.1 | 128.95 |
| 09/02/2020 | 129.3 | 136.15 | 129.2 | 135.4 |
| 09/03/2020 | 136.6 | 137.6 | 125.7 | 126.15 |
| 09/04/2020 | 125 | 126.4 | 116.65 | 117.25 |
| 09/07/2020 | 118.3 | 121.9 | 118.25 | 121.3 |
| 09/08/2020 | 121.85 | 122.5 | 112.15 | 114.6 |
| 09/09/2020 | 114 | 117.2 | 112.6 | 116.3 |
| 09/10/2020 | 117.35 | 118.2 | 114.8 | 115.6 |
| 09/11/2020 | 115.1 | 118.35 | 114.35 | 117.15 |
| 09/14/2020 | 118.5 | 120.65 | 117.6 | 120.25 |
| 09/15/2020 | 120.3 | 121.45 | 119.6 | 120.6 |
| 09/16/2020 | 121.25 | 123.65 | 121.15 | 122.35 |
| 09/17/2020 | 119.7 | 120.35 | 117.3 | 118.75 |
| 09/18/2020 | 119.15 | 121.85 | 119.1 | 119.1 |
| 09/21/2020 | 118.1 | 119.2 | 115.45 | 117.5 |
| 09/22/2020 | 119.25 | 123.15 | 118.6 | 119.65 |
| 09/23/2020 | 120.85 | 122.8 | 120.45 | 121.5 |
| 09/24/2020 | 119.2 | 122.05 | 117.7 | 121.75 |
| 09/25/2020 | 122.15 | 122.75 | 117.5 | 120 |
| 09/28/2020 | 121 | 123.65 | 119.55 | 122.75 |
| 09/29/2020 | 123 | 125.05 | 121.75 | 123.9 |
| 09/30/2020 | 123 | 123.85 | 121.65 | 122.35 |
| 10/01/2020 | 124 | 132.25 | 123.95 | 131.1 |
| 10/02/2020 | 130.8 | 132.6 | 128.25 | 128.7 |
| 10/05/2020 | 129.9 | 131 | 128.25 | 130.25 |
| 10/06/2020 | 131 | 131 | 126.7 | 126.75 |
| 10/07/2020 | 126.45 | 128.85 | 125.25 | 128.55 |
| 10/08/2020 | 130.3 | 131.25 | 128.6 | 129.85 |
| 10/09/2020 | 131.05 | 135.9 | 129.1 | 133.95 |
| 10/12/2020 | 134.95 | 137.2 | 134.5 | 135.7 |
| 10/13/2020 | 135.7 | 138.55 | 134.15 | 138.55 |
| 10/14/2020 | 138.55 | 139.95 | 134.5 | 138.45 |
| 10/15/2020 | 137.45 | 137.5 | 134.9 | 136.55 |
| 10/16/2020 | 137.2 | 140.1 | 135.05 | 137.65 |
| 10/19/2020 | 139.25 | 139.75 | 136.3 | 138.3 |
| 10/20/2020 | 138.3 | 138.3 | 133.55 | 134.25 |
| 10/21/2020 | 135.25 | 135.75 | 132.85 | 133.25 |
| 10/22/2020 | 132.4 | 133.75 | 130.35 | 131.5 |
| 10/23/2020 | 130.1 | 131.75 | 126.8 | 127 |
| 10/26/2020 | 124.75 | 126.65 | 122.05 | 123.05 |
| 10/27/2020 | 123.25 | 123.95 | 121 | 121.25 |
| 10/28/2020 | 118.45 | 119.8 | 115.15 | 117.3 |
| 10/29/2020 | 123.2 | 125.9 | 120.45 | 124.9 |
| 10/30/2020 | 123.2 | 124.2 | 120.9 | 122.8 |
| 11/02/2020 | 123.6 | 126.8 | 122.5 | 125 |
| 11/03/2020 | 126.75 | 128.05 | 124.75 | 127.05 |
| 11/04/2020 | 127.35 | 131.95 | 125.4 | 131.95 |
| 11/05/2020 | 134.9 | 140.2 | 134.1 | 137.15 |
| 11/06/2020 | 137.15 | 139.15 | 134.4 | 139.05 |
| 11/09/2020 | 142.8 | 145.3 | 135.5 | 139.25 |
| 11/10/2020 | 135.15 | 136.45 | 128.4 | 129.1 |
| 11/11/2020 | 127.7 | 132.85 | 125.4 | 132.45 |
| 11/12/2020 | 132.5 | 134.45 | 131.7 | 132.2 |
| 11/13/2020 | 131.7 | 136.85 | 131.5 | 135.2 |
| 11/16/2020 | 137.1 | 138.85 | 135.35 | 137.9 |
| 11/17/2020 | 138 | 139.75 | 137.3 | 138.65 |
| 11/18/2020 | 138.65 | 141.15 | 137.6 | 139.65 |
| 11/19/2020 | 139.05 | 140.75 | 137.5 | 139.35 |
| 11/20/2020 | 138.8 | 141.7 | 137 | 141.1 |
| 11/23/2020 | 142 | 143.2 | 139.8 | 139.8 |
| 11/24/2020 | 141.85 | 142.55 | 139 | 140.9 |
| 11/25/2020 | 141.5 | 143.95 | 140.05 | 143.35 |
| 11/26/2020 | 143.8 | 144.5 | 141.65 | 143.5 |
| 11/27/2020 | 143.6 | 147.5 | 143.5 | 147.5 |
| 11/30/2020 | 146.6 | 150.65 | 146.05 | 148.15 |
| 12/01/2020 | 150.15 | 154.4 | 148.1 | 153.35 |
| 12/02/2020 | 153 | 155.55 | 151.1 | 152.7 |
| 12/03/2020 | 153.55 | 156.5 | 151.95 | 154.9 |
| 12/04/2020 | 154.5 | 156.9 | 154.4 | 156.9 |
| 12/07/2020 | 157.25 | 158.5 | 154.9 | 158.25 |
| 12/08/2020 | 161.5 | 168.35 | 161.5 | 162.3 |
| 12/09/2020 | 163.9 | 166.8 | 161.2 | 165.7 |
| 12/10/2020 | 164.2 | 167.65 | 162.75 | 166.25 |
| 12/11/2020 | 165.9 | 166.65 | 162.6 | 163.45 |
| 12/14/2020 | 164.35 | 166.25 | 162.7 | 165.9 |
| 12/15/2020 | 165.5 | 166.75 | 164.7 | 166.15 |
| 12/16/2020 | 167.1 | 170.05 | 166.8 | 168.3 |
| 12/17/2020 | 169.5 | 169.95 | 168.05 | 169.1 |
| 12/18/2020 | 168 | 168.55 | 166.75 | 167.55 |
| 12/21/2020 | 165.1 | 168.5 | 163.8 | 168.25 |
| 12/22/2020 | 169.1 | 172.7 | 168.8 | 172.2 |
| 12/23/2020 | 172.85 | 176.5 | 172.7 | 174 |
| 12/24/2020 | 174.55 | 177.9 | 174.45 | 177.9 |
| 12/28/2020 | 180 | 180.95 | 178.95 | 179.5 |
| 12/29/2020 | 180.2 | 181.8 | 178.9 | 179.65 |
| 12/30/2020 | 179.7 | 181.15 | 178.65 | 179.95 |
| 12/31/2020 | 180 | 181.4 | 179.7 | 179.95 |