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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 578.9393
CLOSE 578.3221

Low

LOW 425.45

High

HIGH 748
DATEOPENHIGHLOWCLOSE
01/02/2024469472.4452.7457.5
01/03/2024448.8454.8433.15440.75
01/04/2024441.9441.9425.45436.3
01/05/2024434442.3432.15441.1
01/08/2024443445.7439.15445.05
01/09/2024447.5447.95437.9445.8
01/10/2024447.3452.1442.45445.35
01/11/2024452458.8449.55451.45
01/12/2024455456446.2450.3
01/15/2024452.05456.65450450
01/16/2024446.95454.95444.55454.95
01/17/2024449.25465.3449.25462.6
01/18/2024472498.35471.9498.35
01/19/2024500501492.25496.15
01/22/2024503.1515.5502508.8
01/23/2024508.5514.4504.4512.7
01/24/2024527.8537.3515.7525.8
01/25/2024524.5536.7521532.1
01/26/2024515.2526.5512.5523.7
01/29/2024522.7523.9515.7521.4
01/30/2024523.8525.6518.7520.7
01/31/2024515.1520511.7516.2
02/01/2024520.6533520.6523.3
02/02/2024528528518521.4
02/05/2024519.4527.4518.5526.4
02/06/2024529.6539.5529.1535.7
02/07/2024535.2547.9535.2546.1
02/08/2024548.6558.1547554.6
02/09/2024557.4580.9556.8577.9
02/12/2024579.5579.9565.2568.3
02/13/2024554.5561.6539.7550.9
02/14/2024549561.4549558.6
02/15/2024566570.8558.8562.2
02/16/2024571.5582.3571.3581.3
02/19/2024575577.5568.9568.9
02/20/2024562.6565.6538.3542.5
02/21/2024544545533.2542.2
02/22/2024579.4585.3556.1557.6
02/23/2024559.9564552.5554.8
02/26/2024554.4577.4550.5576.9
02/27/2024580583570.9580.1
02/28/2024546.3573.4545567
02/29/2024568568.2547.4563.7
03/01/2024570572.5558.2569.4
03/04/2024577589.6574.2585.7
03/05/2024583.8584.3565.2566.8
03/06/2024567.7579.5562.8578.3
03/07/2024576600.2571.4600.2
03/08/2024601.2606575.8577.4
03/11/2024566.9567.9552.4557.9
03/12/2024560.6567.1549.3566.3
03/13/2024573.9578.4562.8566.5
03/14/2024569.2570.1556.7560.2
03/15/2024558.6559.9548.6553.1
03/18/2024555558.6547.4551.2
03/19/2024549.1554.6544.9551.6
03/20/2024554560.8548.8548.9
03/21/2024568.4586.3562.4586.3
03/22/2024578580.6566.7574
03/25/2024574.9585.7574.2580.8
03/26/2024580585578.3580.2
03/27/2024580.1585.1569.7573.9
03/28/2024576578.2564565.9
04/02/2024577.2592570.4572
04/03/2024575.8577.8564.2571.8
04/04/2024573.8578565.4575
04/05/2024565580.8563.2578
04/08/2024576.2582.2575579.8
04/09/2024581.8588.2570.2575.4
04/10/2024581.2596.4569582.8
04/11/2024582.4587.8573.8582.8
04/12/2024593.6609578.6584.6
04/15/2024586.6611585.4603.2
04/16/2024593.2604.2582.2600.8
04/17/2024573.4608.6571580.2
04/18/2024582583.4542.2544.8
04/19/2024535.8539.6523523
04/22/2024518.4523.6511.8515.4
04/23/2024523.8532.4517.6531.6
04/24/2024600608582590
04/25/2024585.2594.6575581.6
04/26/2024594633589.8623.8
04/29/2024622622.4596.4596.4
04/30/2024599605.2592.6595.2
05/02/2024578.4595.2575.2581.8
05/03/2024585.8600.6582.6598.8
05/06/2024601604.4595.4602.4
05/07/2024607.4623601.8620.4
05/08/2024615.6623.8612.2614.6
05/09/2024613613605609.8
05/10/2024610625.2608.4621.8
05/13/2024624625.2611.6620.8
05/14/2024618.6623.2613621
05/15/2024630643.6617.6638.8
05/16/2024645.2658.6644.4648.8
05/17/2024640653.6639.4649.8
05/20/2024643.8656.4641.8655
05/21/2024655659.2649.2658
05/22/2024652.2664.8652658.2
05/23/2024672677.6662.6673.8
05/24/2024665.6668.2657.2668.2
05/27/2024668669659.6662.4
05/28/2024664672.6661.4666.2
05/29/2024670670652.2657
05/30/2024653.2660.4651651
05/31/2024650.6655.6640.2640.2
06/03/2024653.8657.6644.2646.8
06/04/2024647651.6640.2647
06/05/2024652.2680.4649.4677.2
06/06/2024691695.4675.2675.2
06/07/2024678693.8677.8687.4
06/10/2024687.6691.6679.2691.6
06/11/2024694698.4686.8693.8
06/12/2024696.4709686.4696.2
06/13/2024697.4703689.4692.4
06/14/2024700.4705.8673.4675.8
06/17/2024681.2697.6680.4691.2
06/18/2024698.8702.4689.4702.4
06/19/2024699.4701685.8692.6
06/20/2024716.6738.8713.2729.4
06/21/2024718724.2694.2710
06/24/2024709.2714689690.8
06/25/2024679.6699669.2695.6
06/26/2024708.8711.2695.4697
06/27/2024701708.8698.6700
06/28/2024704.8716699.2711.8
07/01/2024711.8715.2696.4701.4
07/02/2024703.2710.8696.8707.8
07/03/2024720.8733.2703.2703.2
07/04/2024707.6723.8707.4716.8
07/05/2024722.8725.4711.2718
07/08/2024719727714.4720
07/09/2024723730.6717.6724.6
07/10/2024727.6732.2716.6732.2
07/11/2024739748725.8728
07/12/2024719.8740.4718738.6
07/15/2024735.2744.8734.6740.2
07/16/2024738.8741.8726734.8
07/17/2024712.8717.8674.2678.6
07/18/2024691694.8655.6658.8
07/19/2024664.8669651.8658
07/22/2024653.2674.8651665.4
07/23/2024679.4693.8673693.2
07/24/2024680688.2627.8627.8
07/25/2024607.6613.8589.2601
07/26/2024600.2615.8599.6605.6
07/29/2024613.8621.8602.8607.8
07/30/2024617.6623.4605606.6
07/31/2024653.6660.6628.2633.6
08/01/2024639.8641.8618.8624
08/02/2024565580.8536.4545.2
08/05/2024493.7548.2479548.2
08/06/2024569569.2543.6553
08/07/2024563.2572.2549.8557.4
08/08/2024551.6566.8546562.8
08/09/2024578578.2562.2565.4
08/12/2024570.4575.4566.2572.4
08/13/2024578579566579
08/14/2024579.8585.6574.4581.6
08/15/2024585606.4582.8606.2
08/16/2024612614.8600.6605.8
08/19/2024604608.4595.6608.4
08/20/2024613.6624.6608610
08/21/2024609.6619.4608.2615.2
08/22/2024614.6619.6610.4611.4
08/23/2024603.2609.2596.2601.2
08/26/2024592.8597.4586.6591.8
08/27/2024589.4595.4584.6593
08/28/2024597.2605587.2589
08/29/2024586.6614.6583610.8
08/30/2024596.4611.8594.4611
09/02/2024610.8614604608
09/03/2024606.6613583.4589
09/04/2024565572.4535.8555.4
09/05/2024550.8556.8540.6550.8
09/06/2024551.4557.2533.2533.8
09/09/2024543.2550.6532.2540.2
09/10/2024545.8545.8533.8536.4
09/11/2024539.6555538.8543.4
09/12/2024563571557.8558.6
09/13/2024557.8569.8557.2567.2
09/16/2024566.2572.4562.6567.6
09/17/2024566.2577.2565.8570.4
09/18/2024569570.4560560
09/19/2024569.8591.2567.8591.2
09/20/2024580.4584.8557.6561.8
09/23/2024562.6573557.8566.2
09/24/2024572.2575.6560.4564.2
09/25/2024559.2573.6557.2569
09/26/2024596.8598.2576.2580.6
09/27/2024588588578.4585.4
09/30/2024581.2592.6579.2589.4
10/01/2024590599.4577.8581.6
10/02/2024590594.4575.8594.4
10/03/2024590.4591.4579590.4
10/04/2024588603.2584.6589.2
10/07/2024593594.6569.4576.8
10/08/2024571.4584.4569583.2
10/09/2024585.4596.4579596.4
10/10/2024591592.4562.6571.8
10/11/2024575576.4568575.2
10/14/2024576.2594.6575.4589
10/15/2024593.6601.2504.6507
10/16/2024500522.2490.7507.6
10/17/2024518.2522.4506.8513.4
10/18/2024509.8523.8509518.8
10/21/2024517.8524.8513.8514.8
10/22/2024516.6527.2516.4518.2
10/23/2024517522.6513.2514.6
10/24/2024514.4523.8513.2518.6
10/25/2024518523.8515521
10/28/2024524.8524.8513.4515.8
10/29/2024515.4519.6511.4516.6
10/30/2024558558.2533544.6
10/31/2024537.2537.4503.4512.2
11/01/2024512.4521.8507.4518.4
11/04/2024519520501507.6
11/05/2024507.6514.4502.8514.4
11/06/2024510.8522.6498.7498.8
11/07/2024500.6519.6494.5511.6
11/08/2024513.6517499.6508.8
11/11/2024515522510.4516.4
11/12/2024514.4526.4511.8524
11/13/2024518.4522.4509.4514.6
11/14/2024520531.8507.8529.2
11/15/2024523.2524.4506.4507.6
11/18/2024503.6504487.3496.3
11/19/2024499.9500.8484.7491.5
11/20/2024497.5499485.4490.7
11/21/2024489.2496.9485.3496.4
11/22/2024499.6508.8494.8504.6
11/25/2024505.4518.4505.4513.6
11/26/2024510512502.2503.2
11/27/2024500.2501490.8494.9
11/28/2024509.8513.4499.4500.2
11/29/2024500.8511.8497511.4
12/02/2024503511.8501.8511.8
12/03/2024517.2521.8504.8512.4
12/04/2024516.4523.4511.8513.8
12/05/2024511.8514499.2508.4
12/06/2024507.2517.6503.8517.4
12/09/2024519.2526.4514.2522.2
12/10/2024520525.8519521.6
12/11/2024522529.6521.2528.4
12/12/2024531531.8522.6523.8
12/13/2024524.2530522.4525.8
12/16/2024525543.6523.8540.2
12/17/2024540.8556539.2551.6
12/18/2024552.8577551577
12/19/2024560565.4555.6556.8
12/20/2024554567552.2564.2
12/23/2024558.8568.2557.8562.8
12/24/2024567.2571567570
12/27/2024566.6575.8565.4566
12/30/2024566.8566.8551.6555.4
12/31/2024553.4561.6553.4558.8