ASM International NV (ASMIY)
OTCMKTS
· Delayed Price · Currency is USD
962.00
-26.02 (-2.63%)
Apr 28, 2026, 3:36 PM EST
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 955.81 | 968.22 | 946.53 | 957.62 | 957.62 | -3.09% | 4,687 |
| Apr 27, 2026 | 1,005.74 | 1,008.40 | 973.62 | 988.19 | 988.19 | -2.99% | 11,527 |
| Apr 24, 2026 | 1,007.76 | 1,023.76 | 998.99 | 1,018.61 | 1,018.61 | 2.84% | 7,891 |
| Apr 23, 2026 | 988.01 | 998.99 | 968.71 | 990.50 | 990.50 | 1.06% | 11,031 |
| Apr 22, 2026 | 972.03 | 988.72 | 964.70 | 980.11 | 980.11 | 1.96% | 6,622 |
| Apr 21, 2026 | 928.05 | 990.69 | 918.34 | 961.28 | 961.28 | 3.46% | 7,211 |
| Apr 20, 2026 | 923.91 | 929.10 | 916.01 | 929.10 | 929.10 | 0.72% | 6,957 |
| Apr 17, 2026 | 933.41 | 937.16 | 915.83 | 922.48 | 922.48 | 2.09% | 4,617 |
| Apr 16, 2026 | 895.69 | 906.21 | 880.99 | 903.62 | 903.62 | 1.30% | 3,334 |
| Apr 15, 2026 | 891.97 | 895.66 | 878.43 | 892.00 | 892.00 | -0.22% | 3,073 |
| Apr 14, 2026 | 903.47 | 905.27 | 886.69 | 894.01 | 894.01 | 1.15% | 3,052 |
| Apr 13, 2026 | 891.08 | 891.08 | 866.46 | 883.85 | 883.85 | -0.32% | 4,137 |
| Apr 10, 2026 | 889.85 | 892.75 | 863.95 | 886.66 | 886.66 | 2.32% | 4,302 |
| Apr 9, 2026 | 842.24 | 866.57 | 842.24 | 866.57 | 866.57 | 1.22% | 4,011 |
| Apr 8, 2026 | 866.01 | 868.84 | 847.60 | 856.12 | 856.12 | 7.94% | 7,946 |
| Apr 7, 2026 | 786.37 | 795.63 | 768.36 | 793.11 | 793.11 | 1.44% | 7,309 |
| Apr 6, 2026 | 750.85 | 800.48 | 750.85 | 781.85 | 781.85 | 0.52% | 5,791 |
| Apr 2, 2026 | 751.01 | 784.99 | 728.92 | 777.80 | 777.80 | 0.30% | 13,326 |
| Apr 1, 2026 | 770.02 | 787.68 | 770.02 | 775.50 | 775.50 | 2.87% | 4,847 |
| Mar 31, 2026 | 722.47 | 758.05 | 722.47 | 753.88 | 753.88 | 5.32% | 9,034 |
| Mar 30, 2026 | 750.08 | 751.22 | 707.86 | 715.78 | 715.78 | -3.96% | 8,883 |
| Mar 27, 2026 | 745.64 | 753.37 | 738.44 | 745.33 | 745.33 | -4.69% | 11,858 |
| Mar 26, 2026 | 788.70 | 788.85 | 772.58 | 781.98 | 781.98 | -3.61% | 5,680 |
| Mar 25, 2026 | 806.24 | 817.85 | 799.34 | 811.25 | 811.25 | 2.99% | 6,645 |
| Mar 24, 2026 | 776.95 | 796.74 | 772.20 | 787.70 | 787.70 | 0.41% | 6,782 |
| Mar 23, 2026 | 770.85 | 792.13 | 767.86 | 784.45 | 784.45 | 6.79% | 9,100 |
| Mar 20, 2026 | 766.29 | 766.98 | 725.62 | 734.57 | 734.57 | -4.38% | 6,896 |
| Mar 19, 2026 | 755.84 | 775.40 | 750.06 | 768.18 | 768.18 | -2.02% | 4,724 |
| Mar 18, 2026 | 796.83 | 804.35 | 783.66 | 784.05 | 784.05 | 0.16% | 4,938 |
| Mar 17, 2026 | 786.53 | 795.33 | 782.71 | 782.78 | 782.78 | -0.26% | 4,883 |
| Mar 16, 2026 | 792.89 | 794.29 | 780.83 | 784.79 | 784.79 | 0.71% | 7,065 |
| Mar 13, 2026 | 799.12 | 811.12 | 779.20 | 779.22 | 779.22 | -3.53% | 9,999 |
| Mar 12, 2026 | 832.90 | 832.90 | 793.78 | 807.75 | 807.75 | -2.77% | 6,455 |
| Mar 11, 2026 | 821.92 | 839.55 | 819.74 | 830.78 | 830.78 | 2.11% | 5,105 |
| Mar 10, 2026 | 812.61 | 831.66 | 810.90 | 813.63 | 813.63 | 0.66% | 5,155 |
| Mar 9, 2026 | 763.05 | 808.27 | 748.15 | 808.27 | 808.27 | 4.37% | 8,046 |
| Mar 6, 2026 | 771.81 | 794.35 | 762.15 | 774.40 | 774.40 | -7.04% | 7,369 |
| 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 |