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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 277.7915
CLOSE 277.1205
Low
LOW 193.72
High
HIGH 396.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 392.8 | 393.6 | 386.1 | 390.8 |
| 01/04/2022 | 395 | 396.8 | 377.7 | 380 |
| 01/05/2022 | 383.9 | 388 | 375 | 377.5 |
| 01/06/2022 | 363.8 | 369.5 | 351.5 | 361.3 |
| 01/07/2022 | 365.6 | 367.6 | 354.3 | 359 |
| 01/10/2022 | 361.1 | 363 | 335.3 | 340.4 |
| 01/11/2022 | 347.1 | 357.2 | 346 | 350.4 |
| 01/12/2022 | 357.5 | 360.8 | 352.7 | 357 |
| 01/13/2022 | 362 | 382.5 | 360.5 | 373.7 |
| 01/14/2022 | 363.6 | 367 | 357.9 | 359.7 |
| 01/17/2022 | 360.5 | 368.9 | 351 | 366 |
| 01/18/2022 | 364.3 | 364.3 | 354.5 | 356 |
| 01/19/2022 | 346 | 359.3 | 342 | 348.1 |
| 01/20/2022 | 349.2 | 351.7 | 332.3 | 341.9 |
| 01/21/2022 | 330.1 | 332.8 | 324.1 | 331.4 |
| 01/24/2022 | 327 | 331.2 | 297.1 | 303.3 |
| 01/25/2022 | 310 | 311.1 | 288.8 | 292.8 |
| 01/26/2022 | 296.9 | 305.5 | 296.1 | 298.7 |
| 01/27/2022 | 288.9 | 299.4 | 285.7 | 294.7 |
| 01/28/2022 | 292.4 | 292.7 | 280.5 | 286.9 |
| 01/31/2022 | 295.3 | 302.6 | 293.2 | 302 |
| 02/01/2022 | 310 | 315.9 | 301.8 | 304.8 |
| 02/02/2022 | 312 | 316.3 | 309.3 | 310 |
| 02/03/2022 | 307 | 307 | 291.8 | 292.6 |
| 02/04/2022 | 297 | 297.8 | 285.7 | 287.5 |
| 02/07/2022 | 290 | 292.9 | 282.8 | 289.4 |
| 02/08/2022 | 290.4 | 290.4 | 281.9 | 286.7 |
| 02/09/2022 | 291.2 | 302.9 | 289.8 | 300.3 |
| 02/10/2022 | 304.6 | 307 | 287.8 | 295.6 |
| 02/11/2022 | 288.2 | 290.5 | 282.2 | 282.2 |
| 02/14/2022 | 273.5 | 274 | 265.4 | 273.3 |
| 02/15/2022 | 271.1 | 284.2 | 270.1 | 284.1 |
| 02/16/2022 | 288.3 | 289.3 | 280.4 | 286.3 |
| 02/17/2022 | 287.7 | 292.7 | 285.1 | 288 |
| 02/18/2022 | 287.4 | 296.1 | 282.4 | 286 |
| 02/21/2022 | 288 | 288.5 | 273.9 | 278.1 |
| 02/22/2022 | 265.8 | 291.4 | 262.6 | 285.9 |
| 02/23/2022 | 288.9 | 288.9 | 260.5 | 263.8 |
| 02/24/2022 | 241 | 261 | 240.1 | 260.9 |
| 02/25/2022 | 268.2 | 276.1 | 261.9 | 276 |
| 02/28/2022 | 268 | 289.3 | 263.5 | 288.2 |
| 03/01/2022 | 289 | 291 | 272.5 | 276.3 |
| 03/02/2022 | 271.9 | 283.2 | 270.3 | 279.1 |
| 03/03/2022 | 280.6 | 284.8 | 276.2 | 279.8 |
| 03/04/2022 | 275 | 282.5 | 268.8 | 271 |
| 03/07/2022 | 258.9 | 289.6 | 251 | 279 |
| 03/08/2022 | 272.1 | 288.3 | 264.1 | 265.6 |
| 03/09/2022 | 277 | 284.1 | 265.8 | 284.1 |
| 03/10/2022 | 285 | 285.8 | 274.1 | 277 |
| 03/11/2022 | 278.4 | 287.2 | 273.4 | 279.2 |
| 03/14/2022 | 284.6 | 290.7 | 277.7 | 283.3 |
| 03/15/2022 | 282 | 294.9 | 279.5 | 290.6 |
| 03/16/2022 | 299.2 | 316.4 | 299.2 | 313.7 |
| 03/17/2022 | 321.5 | 322.4 | 311.1 | 315.8 |
| 03/18/2022 | 319 | 330.2 | 315.5 | 330.2 |
| 03/21/2022 | 327.4 | 334.3 | 326.3 | 332.1 |
| 03/22/2022 | 332 | 336.7 | 330.5 | 334.8 |
| 03/23/2022 | 337.4 | 339.2 | 326 | 332.2 |
| 03/24/2022 | 332 | 335.5 | 327.9 | 332.6 |
| 03/25/2022 | 331.6 | 338.2 | 327 | 331.5 |
| 03/28/2022 | 332 | 337.5 | 328.6 | 332 |
| 03/29/2022 | 336 | 343.6 | 330.9 | 338.3 |
| 03/30/2022 | 339.9 | 340.1 | 333.3 | 336.2 |
| 03/31/2022 | 337.6 | 339.3 | 331.6 | 332.1 |
| 04/01/2022 | 329 | 329.2 | 325.05 | 326 |
| 04/04/2022 | 328.7 | 333.2 | 325.85 | 331.75 |
| 04/05/2022 | 334.65 | 342.85 | 326.55 | 329.35 |
| 04/06/2022 | 328 | 328.75 | 302.1 | 304.4 |
| 04/07/2022 | 309.1 | 310.75 | 303.45 | 304.55 |
| 04/08/2022 | 310.1 | 316.3 | 300.6 | 303 |
| 04/11/2022 | 299.2 | 299.2 | 289.05 | 289.05 |
| 04/12/2022 | 289.4 | 303.3 | 285.3 | 297.95 |
| 04/13/2022 | 296 | 303.2 | 293 | 303.2 |
| 04/14/2022 | 305.3 | 306.05 | 291.3 | 291.3 |
| 04/15/2022 | 305.3 | 306.05 | 291.3 | 291.3 |
| 04/19/2022 | 293.4 | 300.15 | 288.35 | 298.35 |
| 04/20/2022 | 297.5 | 315.5 | 295.7 | 309.8 |
| 04/21/2022 | 316.75 | 325.5 | 312.25 | 321.15 |
| 04/22/2022 | 314.9 | 318.7 | 306.75 | 317 |
| 04/25/2022 | 308 | 315.05 | 302.7 | 303.8 |
| 04/26/2022 | 309.15 | 309.85 | 292.75 | 292.75 |
| 04/27/2022 | 292.75 | 298 | 286.7 | 291.1 |
| 04/28/2022 | 297.4 | 299.6 | 288.05 | 293.65 |
| 04/29/2022 | 297.4 | 303.9 | 288.55 | 289.9 |
| 05/02/2022 | 285.35 | 285.6 | 262.55 | 280.7 |
| 05/03/2022 | 284 | 293.15 | 282 | 291.8 |
| 05/04/2022 | 292.5 | 294.8 | 286.35 | 288.5 |
| 05/05/2022 | 300.05 | 300.65 | 282.1 | 282.95 |
| 05/06/2022 | 280.2 | 284.75 | 270.8 | 278.5 |
| 05/09/2022 | 270.75 | 276 | 259.5 | 259.5 |
| 05/10/2022 | 265 | 273 | 260.8 | 263.5 |
| 05/11/2022 | 268 | 278.15 | 263.3 | 276.45 |
| 05/12/2022 | 265.45 | 278.25 | 264.05 | 277.1 |
| 05/13/2022 | 279.8 | 292.5 | 279 | 290.8 |
| 05/16/2022 | 289.6 | 291.25 | 283.75 | 286.6 |
| 05/17/2022 | 290 | 298.65 | 288.85 | 293.65 |
| 05/18/2022 | 293 | 293.05 | 273.95 | 274.1 |
| 05/19/2022 | 269.05 | 278.2 | 264.95 | 278 |
| 05/20/2022 | 276 | 287.55 | 274.75 | 279.55 |
| 05/23/2022 | 284.05 | 287.8 | 280.7 | 283.9 |
| 05/24/2022 | 280 | 282 | 272.2 | 272.2 |
| 05/25/2022 | 276.9 | 277 | 263.55 | 268.6 |
| 05/26/2022 | 266.6 | 277.05 | 264.2 | 276.6 |
| 05/27/2022 | 279.85 | 289.05 | 277.45 | 286.8 |
| 05/30/2022 | 293.2 | 303.3 | 292.2 | 299.4 |
| 05/31/2022 | 296.65 | 299.05 | 287.85 | 289.35 |
| 06/01/2022 | 292.4 | 292.95 | 284.35 | 288.3 |
| 06/02/2022 | 290.05 | 294.7 | 286.95 | 293.9 |
| 06/03/2022 | 297.8 | 298.5 | 285.45 | 287.5 |
| 06/06/2022 | 292.35 | 298.45 | 291.3 | 292.75 |
| 06/07/2022 | 291 | 292.5 | 285.8 | 289.85 |
| 06/08/2022 | 290.75 | 296.15 | 289.35 | 295.5 |
| 06/09/2022 | 291.55 | 292.9 | 281.7 | 281.9 |
| 06/10/2022 | 280 | 282.95 | 270.7 | 272.55 |
| 06/13/2022 | 266.5 | 267.85 | 254.85 | 258.2 |
| 06/14/2022 | 263.65 | 265.5 | 255.75 | 256.05 |
| 06/15/2022 | 258.1 | 262 | 253.7 | 261.2 |
| 06/16/2022 | 259 | 260.8 | 238 | 238.6 |
| 06/17/2022 | 237.85 | 244 | 232 | 234 |
| 06/20/2022 | 235.05 | 238.9 | 230.4 | 236.7 |
| 06/21/2022 | 239.3 | 245.45 | 238.75 | 244.65 |
| 06/22/2022 | 239.45 | 243.6 | 236 | 242.35 |
| 06/23/2022 | 238 | 240.2 | 231.55 | 233.6 |
| 06/24/2022 | 237.4 | 248.55 | 234.45 | 246.9 |
| 06/27/2022 | 248.1 | 256 | 245.5 | 252 |
| 06/28/2022 | 251.55 | 253.7 | 244.95 | 245.95 |
| 06/29/2022 | 241.55 | 243.15 | 236.45 | 240.1 |
| 06/30/2022 | 236.95 | 238.6 | 230.65 | 238.6 |
| 07/01/2022 | 231.95 | 231.95 | 216.25 | 216.25 |
| 07/04/2022 | 216.8 | 218 | 208.15 | 209.7 |
| 07/05/2022 | 212 | 213.4 | 193.72 | 198.74 |
| 07/06/2022 | 202.25 | 208.3 | 201.15 | 207.85 |
| 07/07/2022 | 213 | 218.2 | 211.9 | 214.7 |
| 07/08/2022 | 216 | 219.45 | 209.8 | 219.45 |
| 07/11/2022 | 213.6 | 216.1 | 208.85 | 211.9 |
| 07/12/2022 | 209 | 215.4 | 205.25 | 212.15 |
| 07/13/2022 | 214.6 | 219.1 | 210.8 | 216.2 |
| 07/14/2022 | 217.75 | 222.7 | 214.65 | 218.25 |
| 07/15/2022 | 220.4 | 230.6 | 220 | 230.25 |
| 07/18/2022 | 237.1 | 237.1 | 228.45 | 232.7 |
| 07/19/2022 | 227.45 | 234.7 | 221.3 | 233.5 |
| 07/20/2022 | 231.5 | 240 | 226.6 | 240 |
| 07/21/2022 | 246.8 | 274.85 | 246.75 | 273.7 |
| 07/22/2022 | 273.3 | 285 | 271.4 | 274.15 |
| 07/25/2022 | 274.8 | 278.8 | 272.35 | 272.7 |
| 07/26/2022 | 275 | 279.95 | 270.55 | 271.15 |
| 07/27/2022 | 272.75 | 284.95 | 272.75 | 282.7 |
| 07/28/2022 | 288.45 | 295.85 | 284.65 | 295.85 |
| 07/29/2022 | 300 | 302.8 | 294.3 | 298.1 |
| 08/01/2022 | 299.95 | 303.65 | 295.6 | 301.7 |
| 08/02/2022 | 299.85 | 300.7 | 290.45 | 298 |
| 08/03/2022 | 302.8 | 308.7 | 296.6 | 307.2 |
| 08/04/2022 | 306 | 317.5 | 304.6 | 315.45 |
| 08/05/2022 | 315.3 | 320.9 | 298.85 | 300.55 |
| 08/08/2022 | 303.85 | 308.3 | 297.65 | 299 |
| 08/09/2022 | 298.15 | 301.5 | 284.55 | 286.8 |
| 08/10/2022 | 284.2 | 301.45 | 283.25 | 297.5 |
| 08/11/2022 | 301.95 | 304.45 | 295.6 | 301.15 |
| 08/12/2022 | 300 | 303.05 | 295.05 | 300.2 |
| 08/15/2022 | 301.8 | 305 | 298.95 | 304 |
| 08/16/2022 | 304.35 | 305.2 | 296.15 | 300.9 |
| 08/17/2022 | 301.05 | 303.9 | 294.15 | 296.1 |
| 08/18/2022 | 296.4 | 306.45 | 295.55 | 306.45 |
| 08/19/2022 | 302.2 | 305.45 | 298.1 | 300 |
| 08/22/2022 | 297 | 298.3 | 287.35 | 288.7 |
| 08/23/2022 | 287.35 | 292.3 | 285.65 | 287.05 |
| 08/24/2022 | 287 | 291.75 | 281.2 | 291.2 |
| 08/25/2022 | 295 | 296.8 | 287.9 | 293.45 |
| 08/26/2022 | 295.65 | 299.35 | 286.9 | 289.15 |
| 08/29/2022 | 281 | 284.5 | 275.75 | 275.9 |
| 08/30/2022 | 281 | 285.75 | 270.55 | 273.25 |
| 08/31/2022 | 281.4 | 286.3 | 270.1 | 271.1 |
| 09/01/2022 | 265 | 267.3 | 259.5 | 261.3 |
| 09/02/2022 | 264.5 | 275.25 | 261.55 | 273.7 |
| 09/05/2022 | 266.35 | 271.65 | 265.05 | 270.95 |
| 09/06/2022 | 269.9 | 274.7 | 265.15 | 270.6 |
| 09/07/2022 | 267.1 | 273.5 | 265 | 272.7 |
| 09/08/2022 | 276.85 | 277.4 | 265.15 | 277.4 |
| 09/09/2022 | 277.9 | 288 | 277.7 | 287.65 |
| 09/12/2022 | 288.5 | 290.65 | 283.9 | 285.55 |
| 09/13/2022 | 287.2 | 290.7 | 274.55 | 275.5 |
| 09/14/2022 | 274 | 280.65 | 272.2 | 276.85 |
| 09/15/2022 | 275.25 | 276.9 | 264.35 | 265.15 |
| 09/16/2022 | 261.2 | 265.85 | 258.55 | 262.25 |
| 09/19/2022 | 262.65 | 264.6 | 255 | 262.65 |
| 09/20/2022 | 264.85 | 265.25 | 255.2 | 261.6 |
| 09/21/2022 | 255.9 | 265.45 | 255.9 | 264.4 |
| 09/22/2022 | 257.5 | 259 | 247 | 247 |
| 09/23/2022 | 246 | 249.6 | 242.15 | 246.6 |
| 09/26/2022 | 244.5 | 252.7 | 244.45 | 246.4 |
| 09/27/2022 | 249.1 | 255.35 | 246.05 | 246.5 |
| 09/28/2022 | 240.3 | 247.95 | 233.5 | 245.25 |
| 09/29/2022 | 242.4 | 242.9 | 232.45 | 233.45 |
| 09/30/2022 | 235.3 | 237 | 224.35 | 233.75 |
| 10/03/2022 | 229.35 | 242.7 | 225.65 | 241.65 |
| 10/04/2022 | 246 | 259.45 | 245.95 | 257.1 |
| 10/05/2022 | 260.25 | 264.4 | 256.75 | 258.35 |
| 10/06/2022 | 264.6 | 268.8 | 260.5 | 266.35 |
| 10/07/2022 | 259.35 | 262.35 | 247.6 | 248.55 |
| 10/10/2022 | 245.4 | 253.2 | 242.7 | 244.95 |
| 10/11/2022 | 241.75 | 245.9 | 232.95 | 235.8 |
| 10/12/2022 | 237.1 | 242.55 | 231.85 | 233.8 |
| 10/13/2022 | 230.25 | 239.4 | 212.6 | 235.9 |
| 10/14/2022 | 239.2 | 241.4 | 224 | 224.95 |
| 10/17/2022 | 224.95 | 233.35 | 220.95 | 228.7 |
| 10/18/2022 | 234 | 237 | 229.7 | 230.1 |
| 10/19/2022 | 239.45 | 245.75 | 232.8 | 244.45 |
| 10/20/2022 | 242 | 256.15 | 240.35 | 253.6 |
| 10/21/2022 | 249.6 | 261.6 | 247.8 | 258.9 |
| 10/24/2022 | 263.75 | 272.55 | 257.9 | 268 |
| 10/25/2022 | 272.6 | 279.3 | 264.6 | 278.15 |
| 10/26/2022 | 254 | 260.8 | 250.55 | 256.55 |
| 10/27/2022 | 252.55 | 253.2 | 231.95 | 237.5 |
| 10/28/2022 | 231.85 | 236.25 | 225.05 | 235.2 |
| 10/31/2022 | 240 | 240 | 222.3 | 224.8 |
| 11/01/2022 | 228.5 | 231.3 | 222.55 | 227.6 |
| 11/02/2022 | 227.6 | 230.3 | 221.2 | 221.7 |
| 11/03/2022 | 215.15 | 220.25 | 213.75 | 216.05 |
| 11/04/2022 | 217.05 | 226.95 | 216 | 223 |
| 11/07/2022 | 222.65 | 231.6 | 220 | 230.45 |
| 11/08/2022 | 225 | 242.85 | 223.5 | 242.4 |
| 11/09/2022 | 240 | 243.35 | 233.15 | 235.9 |
| 11/10/2022 | 232.05 | 256.5 | 230.7 | 255.75 |
| 11/11/2022 | 264.65 | 265.7 | 253.9 | 253.9 |
| 11/14/2022 | 255.5 | 259.2 | 251.65 | 257 |
| 11/15/2022 | 260 | 266.05 | 255 | 261.7 |
| 11/16/2022 | 260.9 | 263.65 | 248.65 | 249.75 |
| 11/17/2022 | 250 | 252.2 | 244.35 | 249.5 |
| 11/18/2022 | 250.1 | 255.55 | 247.5 | 252 |
| 11/21/2022 | 250.05 | 251.4 | 244.95 | 247.1 |
| 11/22/2022 | 245.9 | 251.15 | 241.3 | 250.8 |
| 11/23/2022 | 252.3 | 258.95 | 249.5 | 257.05 |
| 11/24/2022 | 256.8 | 260.3 | 255.2 | 257.2 |
| 11/25/2022 | 257 | 258.05 | 253.1 | 254.2 |
| 11/28/2022 | 252 | 254.85 | 248.1 | 248.95 |
| 11/29/2022 | 262 | 268.9 | 254.3 | 256.15 |
| 11/30/2022 | 256.2 | 263.35 | 255.25 | 259 |
| 12/01/2022 | 268.8 | 276.85 | 268.5 | 273.5 |
| 12/02/2022 | 271.25 | 279.4 | 266.8 | 274.1 |
| 12/05/2022 | 272.05 | 275.3 | 270.2 | 273.3 |
| 12/06/2022 | 272.8 | 274.5 | 267.35 | 272.9 |
| 12/07/2022 | 269.35 | 270.2 | 261.85 | 264.75 |
| 12/08/2022 | 260 | 269 | 258.9 | 267.45 |
| 12/09/2022 | 269.35 | 273.4 | 265.85 | 273.25 |
| 12/12/2022 | 270 | 276.1 | 269 | 275.5 |
| 12/13/2022 | 277.75 | 291.8 | 275.6 | 283.6 |
| 12/14/2022 | 281.45 | 283.4 | 277.9 | 278.6 |
| 12/15/2022 | 273.35 | 276.05 | 260.2 | 260.2 |
| 12/16/2022 | 259 | 260.8 | 251.3 | 254.3 |
| 12/19/2022 | 254.9 | 256.4 | 247.1 | 247.95 |
| 12/20/2022 | 243.8 | 247.8 | 242.4 | 244.4 |
| 12/21/2022 | 248 | 251.35 | 244.95 | 250.75 |
| 12/22/2022 | 249 | 251.15 | 241.75 | 242.6 |
| 12/23/2022 | 244 | 244.8 | 238.25 | 241.25 |
| 12/27/2022 | 243.65 | 244.6 | 237.7 | 238.9 |
| 12/28/2022 | 239 | 240.2 | 233.95 | 235.15 |
| 12/29/2022 | 236.15 | 240 | 234.85 | 239.65 |
| 12/30/2022 | 239.4 | 239.4 | 235 | 235.65 |