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

2023 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 380.3524

CLOSE 381.0369

Low

LOW 236.05

High

HIGH 493.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	240.1	240.1	236.05	237.6
01/03/2023	238.45	248.65	238.4	240
01/04/2023	243.25	247.4	236.6	243.4
01/05/2023	243.85	253.5	241.65	252.4
01/06/2023	253.35	258.15	247.45	257.15
01/09/2023	262.6	272.45	260.75	272.05
01/10/2023	269.2	275.85	268.2	274.4
01/11/2023	278	283	276.45	277.8
01/12/2023	277.8	288.1	274.55	282
01/13/2023	286.5	292.5	281.4	291.8
01/16/2023	294.15	294.15	289.05	290.9
01/17/2023	282.8	289.95	281.2	286.35
01/18/2023	300	319.1	300	314.35
01/19/2023	311.9	312.55	295.9	295.9
01/20/2023	295.95	299.5	293.8	297.25
01/23/2023	300.45	311.75	299.3	311.05
01/24/2023	315	315.85	307.95	311.65
01/25/2023	312.5	312.8	298.8	307.35
01/26/2023	313.5	316.9	311.2	315.3
01/27/2023	315.55	320.95	314.6	319.6
01/30/2023	315	315.4	302.75	306.3
01/31/2023	303.8	310.15	302.15	308.2
02/01/2023	312.25	315.55	309.2	314.55
02/02/2023	322.5	335.15	322	330.3
02/03/2023	328.35	337.1	325.85	335.25
02/06/2023	330.6	332.1	322	327.35
02/07/2023	329	334.15	327.9	332.25
02/08/2023	338.4	340	325.95	327
02/09/2023	329	332.85	326.8	327.35
02/10/2023	325	328.3	317.05	320.75
02/13/2023	321.1	326	319.35	324.85
02/14/2023	325.6	330.5	321.65	324.55
02/15/2023	324.5	331.3	322.85	330.9
02/16/2023	331	334.6	322.7	327.05
02/17/2023	321.65	324.15	319.3	323.05
02/20/2023	321.5	322.1	316.9	318.6
02/21/2023	316.6	319.5	312.45	315.95
02/22/2023	315.2	316.2	308.6	313
02/23/2023	320.05	325	316.25	316.6
02/24/2023	320.35	321.3	311.3	314.55
02/27/2023	317.4	322.2	315.5	322.2
02/28/2023	323	329.55	319.5	323
03/01/2023	316.5	317.55	300.05	303.6
03/02/2023	299.95	303.55	297.35	303.55
03/03/2023	307.5	315.85	306.95	313.8
03/06/2023	316.8	317.4	312.6	315.35
03/07/2023	310.85	316.45	309.55	310.8
03/08/2023	308.15	316.35	307.1	315.5
03/09/2023	314.65	320.35	311.1	318.2
03/10/2023	312	316.5	308.2	312.5
03/13/2023	311.2	314.65	300.05	309.05
03/14/2023	308.5	316.4	306.2	315
03/15/2023	316	317.25	306	310.1
03/16/2023	311.5	316.5	301.45	315.2
03/17/2023	322.7	328.75	320.8	323
03/20/2023	320.3	325.7	315.95	324.1
03/21/2023	328.5	332.2	327.4	328.8
03/22/2023	328.55	330.7	323.8	328.05
03/23/2023	329.15	341.05	329.15	339.3
03/24/2023	339.7	343.1	329.75	333.3
03/27/2023	336.65	346.95	336	343.3
03/28/2023	345	346.3	339.65	342.05
03/29/2023	349.1	356.85	349.1	356.3
03/30/2023	360.2	371	360.2	370.5
03/31/2023	370	372.65	359.5	371.9
04/03/2023	370.2	372.1	365.35	366.45
04/04/2023	369.7	372.3	366.2	369.95
04/05/2023	368.35	369.6	358.2	359.05
04/06/2023	359.55	360.55	352.35	355.95
04/11/2023	358.4	366.5	357.55	362.4
04/12/2023	362.05	368.95	355.3	357.65
04/13/2023	357.1	360.7	354.65	360.25
04/14/2023	361.3	362.55	357.25	360.4
04/17/2023	357.5	357.7	344.9	348.95
04/18/2023	349.55	356	347.95	353.1
04/19/2023	346.1	347.45	338.3	339.25
04/20/2023	348	349.45	340.15	346.2
04/21/2023	345.35	351.1	343.5	348.15
04/24/2023	348.35	355.1	346.85	349.5
04/25/2023	347.1	349.15	343.45	344.7
04/26/2023	313.1	319.8	301.55	318.9
04/27/2023	318.2	328.7	313.6	325.8
04/28/2023	328.85	329.95	321.7	328.05
05/02/2023	331.1	339.25	331.1	333.05
05/03/2023	334.15	338.1	332.3	335.15
05/04/2023	335.25	339.85	332.3	338.85
05/05/2023	340	342.1	337.75	341.05
05/08/2023	343.5	344.45	338.5	343.45
05/09/2023	343	344.5	334.85	337.35
05/10/2023	338	344.6	333.55	343.05
05/11/2023	342.85	344.15	337.3	337.95
05/12/2023	339	341.55	338.15	341
05/15/2023	340.95	342.95	336.45	338.15
05/16/2023	341	349.6	340.7	344.5
05/17/2023	343.25	343.25	337.2	341.8
05/18/2023	347	354.3	344.05	353.6
05/19/2023	353.55	364.15	353.55	360.3
05/22/2023	361.5	368.25	359.4	367.1
05/23/2023	365.25	367.5	357.8	359.3
05/24/2023	357.35	357.55	348.35	350.7
05/25/2023	365	388.2	364.4	381
05/26/2023	382	417.45	381	405.8
05/29/2023	410	411.4	403.1	404.9
05/30/2023	400	414.5	396.1	405.55
05/31/2023	404.8	412.7	399.7	405.4
06/01/2023	409	409	399.65	402.6
06/02/2023	403.35	406.15	394.65	397.75
06/05/2023	393.8	397.7	390.6	392.7
06/06/2023	390	391.35	382.5	388.45
06/07/2023	387.6	390.6	381.55	388.55
06/08/2023	383.3	389.35	379.6	388.8
06/09/2023	392.1	394.15	388.4	389.3
06/12/2023	393	398.1	386.75	396.05
06/13/2023	403	416.75	402.95	411.7
06/14/2023	411.65	414.1	407.85	411.15
06/15/2023	410	412.65	396.25	403.65
06/16/2023	404.7	404.7	400.1	400.85
06/19/2023	397.3	400.85	395.4	396.7
06/20/2023	395.8	397.85	390.55	393.7
06/21/2023	392	392.35	382.35	383.6
06/22/2023	380	385.05	374.7	383.7
06/23/2023	383	383	372.85	376.7
06/26/2023	378.2	382.8	372.95	378
06/27/2023	375.5	376.9	369.65	374.2
06/28/2023	376.75	382.45	373.15	382.45
06/29/2023	383.55	386.3	380.2	384.2
06/30/2023	380.1	389.85	376.65	388.35
07/03/2023	390	391.8	382.45	384.2
07/04/2023	385.15	387	381.35	386.05
07/05/2023	381.85	385.1	379.7	381.4
07/06/2023	377.7	379.7	372.35	374.6
07/07/2023	375.05	377.2	369.05	372.35
07/10/2023	372	380.85	369.45	379.75
07/11/2023	383.65	384.4	370.65	370.65
07/12/2023	377.1	394.9	376.4	394.6
07/13/2023	396.05	410.45	395.45	407.45
07/14/2023	410	418.1	409.2	415.8
07/17/2023	410.7	415.3	407	410.9
07/18/2023	409.85	414.9	408.2	408.95
07/19/2023	414.95	415.8	404.2	411.85
07/20/2023	395.5	397.25	385	388.55
07/21/2023	377.7	390.6	376.5	387.45
07/24/2023	387.9	390.5	378.95	379.75
07/25/2023	379.6	384.85	377.8	381.85
07/26/2023	367	397.5	366	392.8
07/27/2023	396	439.55	393.25	433.85
07/28/2023	429.95	434.6	422.55	434.55
07/31/2023	434.75	435	428.4	432.75
08/01/2023	430.75	436.7	429.3	433.95
08/02/2023	425.3	436.85	420.15	435
08/03/2023	429.1	441.4	426.3	439.7
08/04/2023	444.05	450.4	439.3	447.55
08/07/2023	447.95	450.2	445.05	446.1
08/08/2023	445.55	448.5	440.3	442.95
08/09/2023	448.5	449.85	441.35	442.4
08/10/2023	447.35	453.25	444.55	449.5
08/11/2023	447.1	447.7	434.85	435.5
08/14/2023	431.2	437	426.35	433.05
08/15/2023	439	439	427.25	430.45
08/16/2023	428.55	435.5	426	430.2
08/17/2023	428	430.55	418.3	420.6
08/18/2023	421.05	427.1	418.8	425.05
08/21/2023	426.25	438.25	426.25	434.3
08/22/2023	441	450.65	440.5	446.3
08/23/2023	447.05	460.1	441.7	457.2
08/24/2023	475.45	480.2	428.3	428.3
08/25/2023	420.2	431	419.15	422.95
08/28/2023	432.1	436.85	429.65	434
08/29/2023	436.6	438.6	427.75	435.1
08/30/2023	435.45	442.65	429.6	440.65
08/31/2023	448.8	451.15	442.2	445.2
09/01/2023	446.15	449.45	440.2	443.1
09/04/2023	444	453.4	443.85	446.65
09/05/2023	446.8	458.6	446.6	453.3
09/06/2023	455.3	459.6	449.55	452.15
09/07/2023	449	452.35	431.1	438.1
09/08/2023	442.3	445.45	427.55	432.55
09/11/2023	431.65	437.35	425.3	426.3
09/12/2023	425	425	415.05	417.8
09/13/2023	412.5	416.85	409	414
09/14/2023	416.2	417.85	410.85	415.4
09/15/2023	410	412.3	387.2	388
09/18/2023	388	394	381.7	386.35
09/19/2023	386.1	390.75	378.65	381.75
09/20/2023	383.35	385.9	371.6	372.05
09/21/2023	369.05	377.7	362.45	376.3
09/22/2023	374.7	390.65	373	385.5
09/25/2023	384	384.1	374.3	380.35
09/26/2023	360	382.65	358.25	374.15
09/27/2023	378.6	392.65	378.5	388.25
09/28/2023	384.5	393.6	382.5	392.2
09/29/2023	400	405.4	397.5	397.5
10/02/2023	396.35	400.5	392.3	399.55
10/03/2023	398.4	398.65	389.8	391.75
10/04/2023	388.55	397.8	382.5	397.05
10/05/2023	399	399.2	388.35	389.5
10/06/2023	391.45	401.5	389.8	399.5
10/09/2023	397.5	400.75	390.4	391.1
10/10/2023	395.55	401.7	394.55	396.65
10/11/2023	397.5	401	394.25	394.85
10/12/2023	398.3	401.25	394.4	400.1
10/13/2023	396.1	398.1	385.1	385.45
10/16/2023	383.5	387.6	377.4	384.65
10/17/2023	383.4	386.45	373.2	386
10/18/2023	376	382.75	364.25	368.75
10/19/2023	371	382.85	366.4	370.05
10/20/2023	367.5	370.55	360	360
10/23/2023	360.05	363.45	354.3	363.45
10/24/2023	366.05	371.05	360	362.2
10/25/2023	386.2	398.9	381.3	383.6
10/26/2023	379.95	396.7	369.45	387.3
10/27/2023	388.35	396.1	384.9	391.8
10/30/2023	394.4	396	377.4	378.95
10/31/2023	380	394.3	380	388.5
11/01/2023	392.85	398.4	387.65	396.75
11/02/2023	406.9	418.6	404.25	410
11/03/2023	407	420.55	406	417.7
11/06/2023	419.45	422.7	416.85	417.6
11/07/2023	416.35	425.25	416.25	423.95
11/08/2023	424.05	429.75	423.1	428.6
11/09/2023	428.15	437.25	423.7	433.65
11/10/2023	428.5	437.05	425	437.05
11/13/2023	440.4	444.55	438.25	440.45
11/14/2023	441.5	454.3	439.65	449.7
11/15/2023	451.5	458.95	451.25	456.2
11/16/2023	453	462	451	457.3
11/17/2023	456.6	469.5	454.5	465.4
11/20/2023	462.15	467.4	459.35	460.85
11/21/2023	464.05	469.85	452.5	454.95
11/22/2023	455	465.8	452.45	458.9
11/23/2023	459.3	463.4	456.9	463.3
11/24/2023	460.7	465	459.35	459.5
11/27/2023	459.3	466.45	459.3	461.9
11/28/2023	461.3	461.95	454.7	458.3
11/29/2023	459.15	474.75	458.3	469.4
11/30/2023	470.2	478	468.3	470.7
12/01/2023	470	480.1	470	475.75
12/04/2023	474.1	474.6	443.4	445.5
12/05/2023	444.7	452.2	443.3	447.95
12/06/2023	453.5	458.4	450.4	452.2
12/07/2023	449.7	453.15	444.4	450.95
12/08/2023	453	460.85	452.7	458.7
12/11/2023	459.5	467.85	458.4	462.35
12/12/2023	465	469.5	461.75	464.8
12/13/2023	469	484.15	468.35	477.85
12/14/2023	486.8	492.65	481	481.15
12/15/2023	483.8	491.6	482.85	491.6
12/18/2023	488.9	493.8	478.35	480
12/19/2023	480.35	484.35	478.3	479.7
12/20/2023	477.95	478.1	469.1	473
12/21/2023	469	473.4	460	473.4
12/22/2023	470	474.8	466.55	473.75
12/27/2023	476.4	482.2	474.1	476.35
12/28/2023	475.75	480.1	474.65	476.7
12/29/2023	472.75	475.15	469.2	469.95

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High