ASM International NV (ASMIY)
OTCMKTS
· Delayed Price · Currency is USD
833.05
-8.47 (-1.01%)
Mar 5, 2026, 3:58 PM EST
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 842.66 | 857.23 | 812.98 | 833.03 | 833.03 | -1.01% | 8,502 |
| Mar 4, 2026 | 831.35 | 844.62 | 824.50 | 841.52 | 841.52 | -3.64% | 9,430 |
| Mar 3, 2026 | 782.58 | 877.26 | 773.05 | 873.33 | 873.33 | 5.06% | 7,905 |
| Mar 2, 2026 | 815.78 | 834.84 | 815.38 | 831.24 | 831.24 | -1.84% | 5,858 |
| Feb 27, 2026 | 826.63 | 848.17 | 826.63 | 846.83 | 846.83 | 0.78% | 7,094 |
| Feb 26, 2026 | 869.59 | 869.59 | 821.05 | 840.29 | 840.29 | -3.97% | 8,940 |
| Feb 25, 2026 | 859.26 | 877.36 | 857.82 | 875.06 | 875.06 | 2.88% | 5,190 |
| Feb 24, 2026 | 852.92 | 855.56 | 838.82 | 850.54 | 850.54 | 1.20% | 12,446 |
| Feb 23, 2026 | 842.88 | 852.94 | 832.62 | 840.49 | 840.49 | 0.30% | 13,919 |
| Feb 20, 2026 | 815.79 | 842.88 | 815.79 | 838.00 | 838.00 | 1.20% | 5,154 |
| Feb 19, 2026 | 822.09 | 830.21 | 817.47 | 828.04 | 828.04 | -1.29% | 5,146 |
| Feb 18, 2026 | 825.30 | 846.82 | 822.22 | 838.88 | 838.88 | 2.12% | 9,291 |
| Feb 17, 2026 | 802.36 | 826.51 | 800.00 | 821.50 | 821.50 | -0.83% | 8,553 |
| Feb 13, 2026 | 823.29 | 831.98 | 819.71 | 828.40 | 828.40 | 2.99% | 7,386 |
| Feb 12, 2026 | 818.24 | 823.28 | 797.51 | 804.38 | 804.38 | -3.55% | 6,207 |
| Feb 11, 2026 | 825.94 | 836.29 | 812.14 | 833.97 | 833.97 | 2.06% | 5,820 |
| Feb 10, 2026 | 822.39 | 822.64 | 810.00 | 817.10 | 817.10 | -2.06% | 6,058 |
| Feb 9, 2026 | 827.79 | 836.95 | 824.27 | 834.29 | 834.29 | 2.20% | 7,279 |
| Feb 6, 2026 | 796.33 | 816.37 | 793.95 | 816.37 | 816.37 | 4.88% | 6,586 |
| Feb 5, 2026 | 781.23 | 802.03 | 773.19 | 778.35 | 778.35 | -1.42% | 9,852 |
| Feb 4, 2026 | 816.38 | 818.54 | 778.50 | 789.60 | 789.60 | -4.14% | 10,385 |
| Feb 3, 2026 | 837.48 | 840.58 | 806.26 | 823.74 | 823.74 | -1.37% | 7,557 |
| Feb 2, 2026 | 817.28 | 841.44 | 816.17 | 835.17 | 835.17 | -0.13% | 21,629 |
| Jan 30, 2026 | 842.21 | 853.76 | 830.00 | 836.29 | 836.29 | -1.90% | 18,607 |
| Jan 29, 2026 | 851.82 | 854.25 | 825.00 | 852.53 | 852.53 | -0.61% | 15,590 |
| Jan 28, 2026 | 870.28 | 870.30 | 840.61 | 857.72 | 857.72 | -1.41% | 12,967 |
| Jan 27, 2026 | 849.78 | 875.64 | 849.57 | 870.00 | 870.00 | 2.90% | 8,827 |
| Jan 26, 2026 | 837.77 | 848.78 | 835.59 | 845.44 | 845.44 | 0.35% | 11,247 |
| Jan 23, 2026 | 826.63 | 842.50 | 817.00 | 842.50 | 842.50 | 0.41% | 25,808 |
| Jan 22, 2026 | 844.83 | 845.39 | 832.87 | 839.08 | 839.08 | -0.63% | 56,278 |
| Jan 21, 2026 | 830.98 | 852.00 | 824.36 | 844.43 | 844.43 | 2.36% | 95,099 |
| Jan 20, 2026 | 820.19 | 836.80 | 819.24 | 825.00 | 825.00 | 2.99% | 55,381 |
| Jan 16, 2026 | 796.18 | 802.89 | 786.05 | 801.02 | 801.02 | 2.50% | 10,316 |
| Jan 15, 2026 | 792.80 | 793.50 | 773.69 | 781.52 | 781.52 | 9.35% | 7,758 |
| Jan 14, 2026 | 713.13 | 714.87 | 705.02 | 714.67 | 714.67 | -0.81% | 3,737 |
| Jan 13, 2026 | 724.23 | 725.60 | 710.57 | 720.52 | 720.52 | -1.88% | 6,228 |
| Jan 12, 2026 | 728.25 | 734.95 | 727.07 | 734.33 | 734.33 | 1.04% | 3,706 |
| Jan 9, 2026 | 713.94 | 728.90 | 710.77 | 726.80 | 726.80 | 5.31% | 3,607 |
| Jan 8, 2026 | 710.61 | 712.89 | 681.06 | 690.16 | 690.16 | -6.13% | 6,180 |
| Jan 7, 2026 | 725.27 | 739.77 | 723.72 | 735.23 | 735.23 | 0.67% | 3,936 |
| Jan 6, 2026 | 708.86 | 733.23 | 708.86 | 730.31 | 730.31 | 8.30% | 7,019 |
| Jan 5, 2026 | 673.16 | 680.11 | 667.42 | 674.35 | 674.35 | 3.21% | 8,302 |
| Jan 2, 2026 | 646.89 | 659.46 | 646.79 | 653.35 | 653.35 | 8.27% | 7,380 |
| Dec 31, 2025 | 625.68 | 625.68 | 602.33 | 603.43 | 603.43 | -0.90% | 4,038 |
| Dec 30, 2025 | 613.83 | 614.51 | 607.93 | 608.89 | 608.89 | -0.29% | 2,936 |
| Dec 29, 2025 | 603.32 | 610.92 | 602.87 | 610.64 | 610.64 | 0.37% | 7,223 |
| Dec 26, 2025 | 593.42 | 610.38 | 593.42 | 608.38 | 608.38 | 0.50% | 4,247 |
| Dec 24, 2025 | 589.55 | 619.72 | 589.55 | 605.33 | 605.33 | -0.30% | 2,337 |
| Dec 23, 2025 | 603.75 | 608.82 | 602.63 | 607.18 | 607.18 | 0.66% | 3,693 |
| Dec 22, 2025 | 606.47 | 606.47 | 598.90 | 603.19 | 603.19 | 1.20% | 7,057 |
| Dec 19, 2025 | 596.03 | 601.16 | 595.07 | 596.06 | 596.06 | -1.37% | 5,217 |
| Dec 18, 2025 | 608.48 | 611.28 | 601.50 | 604.37 | 604.37 | 2.15% | 5,315 |
| Dec 17, 2025 | 608.85 | 610.78 | 591.66 | 591.66 | 591.66 | -3.12% | 4,638 |
| Dec 16, 2025 | 611.28 | 614.45 | 604.61 | 610.70 | 610.70 | 1.21% | 9,572 |
| Dec 15, 2025 | 600.88 | 607.52 | 599.47 | 603.38 | 603.38 | -0.06% | 5,370 |
| Dec 12, 2025 | 619.31 | 621.39 | 602.41 | 603.77 | 603.77 | -6.20% | 7,451 |
| Dec 11, 2025 | 640.23 | 646.36 | 635.80 | 643.69 | 643.69 | -0.17% | 4,412 |
| Dec 10, 2025 | 641.08 | 651.43 | 633.96 | 644.81 | 644.81 | 0.46% | 10,814 |
| Dec 9, 2025 | 646.23 | 647.04 | 640.43 | 641.87 | 641.87 | -0.38% | 5,150 |
| Dec 8, 2025 | 626.93 | 650.00 | 626.93 | 644.29 | 644.29 | 7.17% | 5,437 |
| Dec 5, 2025 | 602.72 | 608.62 | 599.71 | 601.16 | 601.16 | 1.87% | 13,226 |
| Dec 4, 2025 | 592.75 | 597.26 | 586.73 | 590.15 | 590.15 | 1.10% | 6,666 |
| Dec 3, 2025 | 575.21 | 583.73 | 572.86 | 583.73 | 583.73 | 4.13% | 7,079 |
| Dec 2, 2025 | 548.30 | 561.56 | 548.30 | 560.60 | 560.60 | 2.82% | 8,608 |
| Dec 1, 2025 | 545.16 | 549.76 | 536.56 | 545.22 | 545.22 | -1.28% | 10,431 |
| Nov 28, 2025 | 546.33 | 554.05 | 544.92 | 552.31 | 552.31 | -0.03% | 3,246 |
| Nov 26, 2025 | 545.83 | 558.16 | 545.83 | 552.50 | 552.50 | 0.98% | 5,765 |
| Nov 25, 2025 | 544.30 | 548.50 | 532.31 | 547.15 | 547.15 | -0.41% | 14,359 |
| Nov 24, 2025 | 546.69 | 552.52 | 545.78 | 549.42 | 549.42 | -1.01% | 10,045 |
| Nov 21, 2025 | 545.03 | 566.29 | 538.14 | 555.01 | 555.01 | -0.06% | 10,099 |
| Nov 20, 2025 | 574.55 | 586.69 | 553.25 | 555.37 | 555.37 | -3.14% | 11,646 |
| Nov 19, 2025 | 561.32 | 576.63 | 561.32 | 573.38 | 573.38 | 1.20% | 5,470 |
| Nov 18, 2025 | 569.44 | 572.04 | 559.36 | 566.57 | 566.57 | -1.69% | 7,320 |
| Nov 17, 2025 | 580.40 | 588.65 | 575.40 | 576.33 | 576.33 | -2.26% | 3,518 |
| Nov 14, 2025 | 579.47 | 593.72 | 576.68 | 589.66 | 589.66 | -0.69% | 3,807 |
| Nov 13, 2025 | 600.03 | 603.44 | 589.94 | 593.76 | 593.76 | -1.85% | 11,025 |
| Nov 12, 2025 | 603.17 | 610.18 | 601.04 | 604.96 | 604.96 | -2.51% | 7,500 |
| Nov 11, 2025 | 618.38 | 622.32 | 615.00 | 620.53 | 620.53 | -1.10% | 8,749 |
| Nov 10, 2025 | 623.16 | 629.00 | 615.07 | 627.41 | 627.41 | 0.87% | 5,241 |
| Nov 7, 2025 | 620.84 | 622.20 | 605.00 | 622.00 | 622.00 | -0.68% | 4,890 |
| Nov 6, 2025 | 632.68 | 632.68 | 622.40 | 626.29 | 626.29 | -1.05% | 4,300 |
| Nov 5, 2025 | 626.85 | 638.37 | 624.04 | 632.91 | 632.91 | -0.25% | 4,099 |
| Nov 4, 2025 | 635.50 | 648.07 | 632.11 | 634.47 | 634.47 | -2.84% | 4,875 |
| Nov 3, 2025 | 639.71 | 655.30 | 639.71 | 653.00 | 653.00 | 0.69% | 19,579 |
| Oct 31, 2025 | 652.28 | 656.94 | 640.31 | 648.55 | 648.55 | -0.56% | 4,260 |
| Oct 30, 2025 | 651.32 | 661.33 | 644.53 | 652.17 | 652.17 | 2.04% | 4,188 |
| Oct 29, 2025 | 647.74 | 658.15 | 618.43 | 639.11 | 639.11 | 4.77% | 6,730 |
| Oct 28, 2025 | 652.34 | 655.00 | 601.00 | 610.03 | 610.03 | -7.27% | 6,593 |
| Oct 27, 2025 | 659.14 | 660.88 | 653.54 | 657.87 | 657.87 | 1.76% | 7,875 |
| Oct 24, 2025 | 640.62 | 647.92 | 635.70 | 646.50 | 646.50 | 1.48% | 3,454 |
| Oct 23, 2025 | 624.60 | 637.11 | 612.44 | 637.10 | 637.10 | 2.50% | 3,686 |
| Oct 22, 2025 | 627.42 | 633.12 | 614.36 | 621.59 | 621.59 | -2.16% | 2,879 |
| Oct 21, 2025 | 634.18 | 641.01 | 632.02 | 635.32 | 635.32 | -0.19% | 3,622 |
| Oct 20, 2025 | 631.43 | 642.76 | 631.43 | 636.51 | 636.51 | 0.44% | 5,920 |
| Oct 17, 2025 | 624.60 | 634.48 | 620.33 | 633.73 | 633.73 | -0.18% | 11,605 |
| Oct 16, 2025 | 642.26 | 645.00 | 632.61 | 634.90 | 634.90 | 0.21% | 7,098 |
| Oct 15, 2025 | 639.95 | 641.36 | 627.06 | 633.58 | 633.58 | 0.53% | 4,902 |
| Oct 14, 2025 | 618.18 | 633.09 | 617.61 | 630.24 | 630.24 | 0.08% | 12,223 |
| Oct 13, 2025 | 623.88 | 632.35 | 623.00 | 629.76 | 629.76 | 3.54% | 7,441 |
| Oct 10, 2025 | 628.32 | 633.35 | 608.21 | 608.21 | 608.21 | -3.70% | 3,600 |