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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 294.2136
CLOSE 294.4176

Low

LOW 182.6

High

HIGH 438.7
DATEOPENHIGHLOWCLOSE
01/04/2021182.75189.15182.6186.85
01/05/2021186.4191.35186.05188.4
01/06/2021189189.6185.2186.85
01/07/2021186.8187.4183.35186.4
01/08/2021190195.55189.5193.35
01/11/2021194195.25191.25193.75
01/12/2021195.05197.65193.6195.85
01/13/2021195.8197.35192.45196.9
01/14/2021205215.4203.3211.8
01/15/2021211211.6207.1209.9
01/18/2021209.6215.3208213.2
01/19/2021215217.7211.2216.2
01/20/2021218.6223.1217.2219.6
01/21/2021222229.6220.9225.9
01/22/2021224.7224.7218.5221.7
01/25/2021223.8227219.7220.7
01/26/2021219.1224217.5219.6
01/27/2021218.5218.9205.5209.1
01/28/2021202.2213.6192.2212.5
01/29/2021210215.7204.2211.2
02/01/2021213.1217.7212.5217.1
02/02/2021220.8222.9217.5219.8
02/03/2021222.5223.5219.5220.4
02/04/2021219.1223.4218.3221.8
02/05/2021223.2226.7222.1223.9
02/08/2021226.5229.8226.5228.3
02/09/2021229.1234.2228232.8
02/10/2021235236.4230.3231.1
02/11/2021232241.3231.7240.9
02/12/2021242.8248.9242.7247.4
02/15/2021251254.5249.4252.8
02/16/2021254.4254.9248.8250.1
02/17/2021249.1250239.3239.6
02/18/2021239.6243227.6228.4
02/19/2021232.8239.5231.7238.7
02/22/2021236.4237.2230.2230.8
02/23/2021229.3229.5213.8225
02/24/2021224.7230.7220.5224.7
02/25/2021230.5232224227.6
02/26/2021216229.9215223.6
03/01/2021230.9233.2221.6226
03/02/2021226.9228220.1220.1
03/03/2021220.3220.4212.3215.8
03/04/2021211.5213.2201.7204.9
03/05/2021200.8209.3196.5202.2
03/08/2021205209.5200.6207.2
03/09/2021206.6212.6203.9210.7
03/10/2021212.3212.6204.4204.4
03/11/2021207.8215.8207.2215.3
03/12/2021213.3213.3207.3209
03/15/2021209.3214.7207.5213.5
03/16/2021216218.3213.2216.7
03/17/2021215.7218211.8215.5
03/18/2021217.5218.9213.3214.9
03/19/2021211.6219.6210.5218.6
03/22/2021218.1224.9217.5224.1
03/23/2021224225216.6216.8
03/24/2021224.9234.7223.2228
03/25/2021226.8229.2223.3228.7
03/26/2021231.1239.2230.8239.2
03/29/2021240.7241.2236.9237.6
03/30/2021238.6240235.5239.3
03/31/2021236.1249.1235.7248
04/01/2021258261.3254.8256.6
04/06/2021261.3268.7259.3266.3
04/07/2021265266.3260.7262.3
04/08/2021264.5268.7264.2265.5
04/09/2021268.6272.6267.8269.5
04/12/2021269.8272.6260.8262.5
04/13/2021263.5270.2262.9267.3
04/14/2021269.8270.5265.9267.2
04/15/2021268271.3262.5264.5
04/16/2021264.7264.9260.1263.8
04/19/2021265265.2254.7255.7
04/20/2021255.1258246.1248.3
04/21/2021253259.5246.9251.3
04/22/2021254.7259.8253.1254.4
04/23/2021253.6261.6252.5261
04/26/2021262.2262.8254.6257.1
04/27/2021257258.2253.7255.9
04/28/2021256259.4252.9257.4
04/29/2021258262.7251.8253.3
04/30/2021252.2255.8250.9252.9
05/03/2021252.8258.9252.1254.5
05/04/2021254.6254.9241.3243.2
05/05/2021247.7254.5246.6254.4
05/06/2021255255246.8250.5
05/07/2021252.9262.9250.2262.3
05/10/2021262.2262.2254.3255.1
05/11/2021248249.7238.6242.4
05/12/2021243.1244228228.1
05/13/2021225.6231.3216.1227.8
05/14/2021232.4234.2226.8230.7
05/17/2021231.5231.7224.9228.7
05/18/2021233.1243.4231.9238.6
05/19/2021233.4233.4225.3233
05/20/2021236.1240.4233.6239.3
05/21/2021241.7244.6240.1240.1
05/24/2021240.2245239.8244.9
05/25/2021247253246.8249.3
05/26/2021251252.3246.7249.4
05/27/2021249.9254.3247.3254.3
05/28/2021254256.3252.4256.3
05/31/2021255.9260.6255.9257.2
06/01/2021257.5263.2256.9259.7
06/02/2021259.7264.5256263.3
06/03/2021263.3266260.7263.5
06/04/2021262.6266.9260.2266.3
06/07/2021267267.4262.2263.6
06/08/2021262.9268.3262264.5
06/09/2021265268.4263.3266.9
06/10/2021267.7272266270.2
06/11/2021270.8271.9267270
06/14/2021271.8275.1268.8271.4
06/15/2021274.1276.9272.4273
06/16/2021273.4273.9263.7271.4
06/17/2021267.7270.9263.4270.9
06/18/2021269.7274.1261.1261.1
06/21/2021259.1261250.9260.1
06/22/2021260.6263.3256.7263
06/23/2021263.8265258.9261.1
06/24/2021262.8266.2261.4265.7
06/25/2021267270265.7267.1
06/28/2021265.2275264.6275
06/29/2021274.6282.1274.4279.8
06/30/2021280.2282.6274.8277
07/01/2021278.9279.7266.2267.4
07/02/2021268274.2268274
07/05/2021274.5277.8273276.4
07/06/2021276.5282.7274.7281.8
07/07/2021283290.5281.7286.5
07/08/2021285.2288.4274.1275.6
07/09/2021276.9281.2275.3278.7
07/12/2021278.6285.6278.2283.4
07/13/2021283.8288.8283.2288.1
07/14/2021287.4293.6287.1291.7
07/15/2021290.9294.3286.6289.6
07/16/2021289.6290.7281.1282.6
07/19/2021279.1279.1267.8274.3
07/20/2021277.1279.2272.4276.3
07/21/2021279287.6279286.1
07/22/2021289298.3288.5295.7
07/23/2021297307.7297304.5
07/26/2021303308.3300.4305.7
07/27/2021306.8306.8295.2296.2
07/28/2021289.5299.4285297.8
07/29/2021300.3302.7296.5300.9
07/30/2021297.2301.8293.2298.9
08/02/2021302.2303.6299.8302.8
08/03/2021302.8307.6299.8305.4
08/04/2021308.2316.2308.2314.1
08/05/2021314.5323.5314.1319.8
08/06/2021319.7320.8313.4316.2
08/09/2021316324.3314.7321.5
08/10/2021322.9324.8316.8318.7
08/11/2021319.5320.8311.5314.3
08/12/2021314.3315.2312.2313.4
08/13/2021311.8313.1309.7312.1
08/16/2021310.7314.3308.5311
08/17/2021309315.7307.9311.4
08/18/2021312.1313.8309.1312.5
08/19/2021308.6309.5300.7308.4
08/20/2021306.2314.8303.1313.3
08/23/2021315.8319.9313.4318.9
08/24/2021321322.9319.1319.1
08/25/2021318.9321.3316.6319.8
08/26/2021316.6319.7312.1317.7
08/27/2021318.1330.2317.4330.2
08/30/2021331.2336.1330.4333.5
08/31/2021334.5339.5326.2328.6
09/01/2021331.3334.8330333.9
09/02/2021333.8337.1329.6331.8
09/03/2021332.4334.7327.4334.2
09/06/2021335.4345.4335.4342.2
09/07/2021345.7352.3345.1349.5
09/08/2021349.4352342.9345.2
09/09/2021341.8355.5340352
09/10/2021357368.3354.5366
09/13/2021365.7370.5363.2365.1
09/14/2021366.6374.9364.4374.6
09/15/2021375.8377.8370.5372
09/16/2021371.1378.8371374.8
09/17/2021376.6379.8366.8367.4
09/20/2021361364346.4352
09/21/2021353.4361.9351.2356.4
09/22/2021359.9360347.1354
09/23/2021359.7365.3356.2362
09/24/2021359.1359.1348.8350.2
09/27/2021352.7355.4333.1336.3
09/28/2021339339.8321323.6
09/29/2021326.3348.7322.3336.2
09/30/2021339.8349.1336.7338.2
10/01/2021330335.5324.2327.5
10/04/2021325.7327314.3315.7
10/05/2021315326314.6326
10/06/2021320324.1313.1320.5
10/07/2021327.2327.9318.3325
10/08/2021325.5326.9317.3319.6
10/11/2021319.5323313.5319.7
10/12/2021313.5319.6312.1314.4
10/13/2021312.8329.2310.3326.9
10/14/2021332334.4328.5333.5
10/15/2021338.9339.9333.7336.4
10/18/2021335.7337.6328.1337.5
10/19/2021340.5343.6334.3336.7
10/20/2021330.3338.2326.3334.3
10/21/2021331.4344.7328.9344.6
10/22/2021350.7356.9348.8353
10/25/2021354.9361.8352.7359.5
10/26/2021360360.9350.6353.2
10/27/2021360379.6357.9375
10/28/2021377386.8374.5385.1
10/29/2021383392.9378.4391.4
11/01/2021394.4397390.5397
11/02/2021396.4413.2395.5412
11/03/2021411417.6410.5416.2
11/04/2021420420.9412.3420.5
11/05/2021423.8428.8418.1420.1
11/08/2021417.9427.6412420.1
11/09/2021419.3422.4417418.8
11/10/2021417.8420.6402.9408.8
11/11/2021407.5420406.3420
11/12/2021419.3420412.6419.4
11/15/2021419426.5419424.3
11/16/2021425.5428.6420.7428.6
11/17/2021429436.3428.5431.8
11/18/2021432438.7430.6434.6
11/19/2021435438.1429.2431.4
11/22/2021432.2434.7422.1422.1
11/23/2021411.7411.7378.9396.7
11/24/2021401.1404383.8391.5
11/25/2021396403.7392.9398
11/26/2021380.7399.3377.3387.5
11/29/2021394.7401394.1396.4
11/30/2021395.9407388.3396.8
12/01/2021407.5410.3394.1408.6
12/02/2021401.8403381.3385.2
12/03/2021391.7392.9374.4378.2
12/06/2021380383.5359.4362.3
12/07/2021374.5393.8369.8393.5
12/08/2021393.5398.5384.8384.8
12/09/2021388389375.6380
12/10/2021375.6380.2372.1374.3
12/13/2021375.9382.6371.1371.5
12/14/2021370.1371.7355.9356.7
12/15/2021359368358.7368
12/16/2021385.2386.8367.3367.4
12/17/2021363.2363.5354.7361.5
12/20/2021351.9366.1340363.1
12/21/2021372.4374.6363.4364.9
12/22/2021369.4377.1367.8376.4
12/23/2021379.9383.2374.9383.2
12/24/2021384384380.6382.8
12/27/2021382.3391.3377.9389.1
12/28/2021390400.1389.6396.2
12/29/2021396.2397386.5389.8
12/30/2021390.2397390.2394.4
12/31/2021394394.4387.6388.7