ASM International NV (ASMXF)
OTCMKTS
· Delayed Price · Currency is USD
850.00
+26.24 (3.19%)
At close: Mar 5, 2026
ASM International NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 833.60 | 833.60 | 823.76 | 823.76 | 823.76 | -2.26% | 2 |
| Mar 3, 2026 | 815.90 | 842.78 | 815.90 | 842.78 | 842.78 | 0.04% | 13 |
| Feb 26, 2026 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | -2.81% | 1 |
| Feb 23, 2026 | 866.78 | 866.78 | 866.78 | 866.78 | 866.78 | 4.20% | 4 |
| Feb 20, 2026 | 831.88 | 831.88 | 831.88 | 831.88 | 831.88 | -1.11% | 2 |
| Feb 18, 2026 | 841.21 | 841.21 | 841.21 | 841.21 | 841.21 | 3.29% | 2 |
| Feb 17, 2026 | 822.50 | 822.50 | 814.44 | 814.44 | 814.44 | 3.33% | 22 |
| Feb 4, 2026 | 788.20 | 788.20 | 788.20 | 788.20 | 788.20 | -2.38% | 1 |
| Feb 3, 2026 | 833.00 | 833.00 | 807.40 | 807.40 | 807.40 | -5.42% | 11 |
| Feb 2, 2026 | 847.35 | 853.70 | 832.41 | 853.70 | 853.70 | 2.41% | 56 |
| Jan 30, 2026 | 833.60 | 833.60 | 833.60 | 833.60 | 833.60 | 0.89% | 11 |
| Jan 29, 2026 | 850.00 | 850.00 | 826.24 | 826.24 | 826.24 | -6.45% | 10 |
| Jan 28, 2026 | 883.17 | 883.17 | 883.17 | 883.17 | 883.17 | 5.16% | 2 |
| Jan 23, 2026 | 839.82 | 839.82 | 839.82 | 839.82 | 839.82 | -0.31% | 2 |
| Jan 21, 2026 | 842.39 | 842.39 | 842.39 | 842.39 | 842.39 | 3.51% | 25 |
| Jan 20, 2026 | 825.92 | 825.92 | 813.79 | 813.79 | 813.79 | 1.79% | 30 |
| Jan 16, 2026 | 784.56 | 799.50 | 784.56 | 799.50 | 799.50 | 11.04% | 453 |
| Jan 13, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -2.15% | 100 |
| Jan 12, 2026 | 735.84 | 735.84 | 735.84 | 735.84 | 735.84 | 1.50% | 19 |
| Jan 9, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 4.28% | 128 |
| Jan 8, 2026 | 689.95 | 695.23 | 689.95 | 695.23 | 695.23 | -4.11% | 3 |
| Jan 7, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1.26% | 335 |
| Jan 6, 2026 | 700.83 | 723.99 | 700.83 | 716.00 | 716.00 | 5.09% | 228 |
| Jan 5, 2026 | 681.35 | 681.35 | 681.35 | 681.35 | 681.35 | 4.55% | 229 |
| Jan 2, 2026 | 651.20 | 653.45 | 633.91 | 651.70 | 651.70 | 6.49% | 50 |
| Dec 31, 2025 | 599.97 | 611.98 | 593.35 | 611.98 | 611.98 | -0.13% | 12 |
| Dec 29, 2025 | 612.80 | 612.80 | 612.80 | 612.80 | 612.80 | -1.39% | 16 |
| Dec 26, 2025 | 621.44 | 621.44 | 621.44 | 621.44 | 621.44 | 5.23% | 20 |
| Dec 24, 2025 | 590.60 | 590.60 | 590.56 | 590.56 | 590.56 | -1.78% | 8 |
| Dec 23, 2025 | 601.26 | 601.26 | 601.26 | 601.26 | 601.26 | 1.56% | 7 |
| Dec 22, 2025 | 595.13 | 595.13 | 592.00 | 592.00 | 592.00 | -1.49% | 40 |
| Dec 18, 2025 | 603.09 | 603.09 | 600.93 | 600.93 | 600.93 | -3.17% | 39 |
| Dec 15, 2025 | 611.59 | 620.60 | 611.59 | 620.60 | 620.60 | 5.72% | 11 |
| Dec 4, 2025 | 592.74 | 592.74 | 587.00 | 587.00 | 587.00 | 2.47% | 211 |
| Dec 3, 2025 | 572.98 | 572.98 | 572.85 | 572.85 | 572.85 | 3.73% | 24 |
| Dec 2, 2025 | 552.23 | 552.23 | 552.23 | 552.23 | 552.23 | -3.34% | 38 |
| Nov 26, 2025 | 545.13 | 571.30 | 545.13 | 571.30 | 571.30 | 4.07% | 19 |
| Nov 25, 2025 | 536.21 | 548.95 | 536.21 | 548.95 | 548.95 | -7.29% | 1,364 |
| Nov 14, 2025 | 592.14 | 592.14 | 592.14 | 592.14 | 592.14 | -1.20% | 1 |
| Nov 12, 2025 | 599.34 | 599.34 | 599.34 | 599.34 | 599.34 | -2.81% | 7 |
| Nov 7, 2025 | 616.66 | 616.66 | 616.66 | 616.66 | 616.66 | -1.66% | 16 |
| Nov 6, 2025 | 627.05 | 627.05 | 627.05 | 627.05 | 627.05 | -4.52% | 1 |
| Nov 3, 2025 | 640.43 | 656.75 | 640.43 | 656.75 | 656.75 | 3.15% | 80 |
| Oct 29, 2025 | 636.69 | 636.69 | 636.69 | 636.69 | 636.69 | -2.74% | 29 |
| Oct 28, 2025 | 654.66 | 654.66 | 654.66 | 654.66 | 654.66 | 0.60% | 1 |
| Oct 17, 2025 | 635.05 | 650.75 | 635.05 | 650.75 | 650.75 | 4.31% | 803 |
| Oct 15, 2025 | 623.86 | 623.86 | 623.86 | 623.86 | 623.86 | -1.38% | 1 |
| Oct 13, 2025 | 629.02 | 632.60 | 629.02 | 632.60 | 632.60 | 3.70% | 41 |
| Oct 10, 2025 | 634.88 | 634.88 | 610.04 | 610.04 | 610.04 | -2.83% | 20 |
| Oct 9, 2025 | 627.83 | 627.83 | 627.83 | 627.83 | 627.83 | -5.54% | 4 |
| Oct 6, 2025 | 664.62 | 664.62 | 664.62 | 664.62 | 664.62 | 3.85% | 208 |
| Oct 3, 2025 | 655.06 | 655.06 | 640.00 | 640.00 | 640.00 | 0.26% | 136 |
| Oct 2, 2025 | 638.33 | 638.33 | 638.33 | 638.33 | 638.33 | 5.45% | 11 |
| Oct 1, 2025 | 605.32 | 605.32 | 605.32 | 605.32 | 605.32 | 6.23% | 27 |
| Sep 26, 2025 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | -2.32% | 238 |
| Sep 24, 2025 | 583.36 | 583.36 | 583.36 | 583.36 | 583.36 | -1.71% | 14 |
| Sep 22, 2025 | 583.26 | 600.00 | 583.26 | 593.53 | 593.53 | 8.61% | 104 |
| Sep 17, 2025 | 545.00 | 546.49 | 545.00 | 546.49 | 546.49 | 0.44% | 32 |
| Sep 16, 2025 | 544.12 | 544.12 | 544.12 | 544.12 | 544.12 | 1.85% | 500 |
| Sep 15, 2025 | 534.25 | 534.25 | 534.25 | 534.25 | 534.25 | 6.48% | 55 |
| Sep 12, 2025 | 508.83 | 508.83 | 501.76 | 501.76 | 501.76 | -0.72% | 277 |
| Sep 11, 2025 | 501.78 | 515.95 | 501.78 | 505.37 | 505.37 | 0.47% | 149 |
| Sep 9, 2025 | 492.75 | 503.00 | 492.75 | 503.00 | 503.00 | 0.04% | 23 |
| Sep 8, 2025 | 502.83 | 502.83 | 502.82 | 502.82 | 502.82 | 6.87% | 85 |
| Sep 4, 2025 | 470.49 | 470.49 | 470.49 | 470.49 | 470.49 | -0.13% | 210 |