ASM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.30	0.32	0.28	0.29	0.29	-2.01%	1,263,242
Apr 27, 2026	0.27	0.30	0.27	0.30	0.30	9.96%	801,072
Apr 24, 2026	0.27	0.29	0.26	0.27	0.27	1.50%	928,986
Apr 23, 2026	0.25	0.29	0.25	0.27	0.27	5.95%	1,685,731
Apr 22, 2026	0.25	0.26	0.25	0.25	0.25	-1.56%	451,637
Apr 21, 2026	0.26	0.26	0.25	0.26	0.26	-0.78%	187,294
Apr 20, 2026	0.26	0.26	0.25	0.26	0.26	-1.15%	185,431
Apr 17, 2026	0.25	0.26	0.25	0.26	0.26	4.40%	244,716
Apr 16, 2026	0.25	0.26	0.25	0.25	0.25	0.40%	160,440
Apr 15, 2026	0.25	0.26	0.25	0.25	0.25	-0.40%	184,940
Apr 14, 2026	0.25	0.25	0.25	0.25	0.25	1.63%	218,981
Apr 13, 2026	0.26	0.27	0.24	0.25	0.25	-5.75%	675,154
Apr 10, 2026	0.26	0.27	0.26	0.26	0.26	-	64,572
Apr 9, 2026	0.27	0.27	0.26	0.26	0.26	-3.69%	132,056
Apr 8, 2026	0.27	0.28	0.26	0.27	0.27	0.37%	155,580
Apr 7, 2026	0.29	0.29	0.26	0.27	0.27	-0.74%	130,630
Apr 2, 2026	0.27	0.29	0.27	0.27	0.27	3.03%	665,951
Apr 1, 2026	0.25	0.27	0.25	0.26	0.26	2.33%	141,191
Mar 31, 2026	0.27	0.27	0.25	0.26	0.26	-0.77%	391,987
Mar 30, 2026	0.26	0.27	0.26	0.26	0.26	-3.70%	186,434
Mar 27, 2026	0.28	0.28	0.26	0.27	0.27	-	167,615
Mar 26, 2026	0.26	0.29	0.26	0.27	0.27	3.05%	1,510,528
Mar 25, 2026	0.26	0.26	0.25	0.26	0.26	-	301,711
Mar 24, 2026	0.26	0.26	0.25	0.26	0.26	3.15%	245,297
Mar 23, 2026	0.26	0.26	0.25	0.25	0.25	-2.31%	163,377
Mar 20, 2026	0.26	0.26	0.24	0.26	0.26	-	513,954
Mar 19, 2026	0.27	0.27	0.25	0.26	0.26	-4.41%	480,766
Mar 18, 2026	0.27	0.27	0.27	0.27	0.27	-	44,041
Mar 17, 2026	0.27	0.28	0.27	0.27	0.27	-	139,334
Mar 16, 2026	0.27	0.27	0.26	0.27	0.27	-1.45%	240,169
Mar 13, 2026	0.28	0.28	0.26	0.28	0.28	-0.72%	648,885
Mar 12, 2026	0.29	0.29	0.27	0.28	0.28	-1.42%	377,053
Mar 11, 2026	0.27	0.28	0.27	0.28	0.28	4.44%	378,389
Mar 10, 2026	0.27	0.29	0.27	0.27	0.27	0.75%	414,508
Mar 9, 2026	0.29	0.29	0.26	0.27	0.27	-5.63%	724,085
Mar 6, 2026	0.30	0.32	0.28	0.28	0.28	-6.58%	975,015
Mar 5, 2026	0.28	0.34	0.28	0.30	0.30	7.04%	3,340,948
Mar 4, 2026	0.27	0.28	0.26	0.28	0.28	2.90%	214,585
Mar 3, 2026	0.27	0.28	0.26	0.28	0.28	0.73%	507,666
Mar 2, 2026	0.28	0.28	0.27	0.27	0.27	-4.20%	435,359
Feb 27, 2026	0.29	0.29	0.28	0.29	0.29	-	195,408
Feb 26, 2026	0.28	0.29	0.28	0.29	0.29	2.14%	119,430
Feb 25, 2026	0.28	0.28	0.27	0.28	0.28	-1.41%	221,551
Feb 24, 2026	0.29	0.29	0.28	0.28	0.28	-0.70%	181,356
Feb 23, 2026	0.29	0.29	0.28	0.29	0.29	-	214,616
Feb 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.38%	201,353
Feb 19, 2026	0.30	0.30	0.28	0.30	0.30	-1.33%	476,074
Feb 18, 2026	0.32	0.32	0.29	0.30	0.30	-3.23%	461,311
Feb 17, 2026	0.28	0.32	0.28	0.31	0.31	7.64%	1,019,500
Feb 16, 2026	0.29	0.29	0.28	0.29	0.29	-2.04%	305,098
Feb 13, 2026	0.30	0.30	0.29	0.29	0.29	-0.68%	266,728
Feb 12, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	311,949
Feb 11, 2026	0.31	0.32	0.29	0.30	0.30	-3.25%	1,154,113
Feb 10, 2026	0.33	0.33	0.31	0.31	0.31	-5.52%	1,175,894
Feb 9, 2026	0.33	0.33	0.32	0.33	0.33	-1.21%	175,913
Feb 6, 2026	0.32	0.34	0.32	0.33	0.33	2.48%	73,589
Feb 5, 2026	0.32	0.34	0.31	0.32	0.32	1.90%	436,976
Feb 4, 2026	0.33	0.33	0.32	0.32	0.32	-5.39%	742,193
Feb 3, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	121,419
Feb 2, 2026	0.34	0.34	0.33	0.34	0.34	-1.18%	110,417
Jan 30, 2026	0.34	0.35	0.33	0.34	0.34	-1.16%	275,670
Jan 29, 2026	0.35	0.38	0.34	0.34	0.34	-2.82%	577,065
Jan 28, 2026	0.34	0.36	0.34	0.35	0.35	2.91%	245,446
Jan 27, 2026	0.34	0.35	0.34	0.34	0.34	-0.58%	179,915
Jan 26, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	252,399
Jan 23, 2026	0.36	0.37	0.34	0.35	0.35	-3.87%	363,446
Jan 22, 2026	0.39	0.39	0.35	0.36	0.36	-5.24%	541,231
Jan 21, 2026	0.34	0.38	0.33	0.38	0.38	9.77%	659,134
Jan 20, 2026	0.35	0.37	0.34	0.35	0.35	-0.57%	1,137,932
Jan 19, 2026	0.37	0.38	0.35	0.35	0.35	-6.42%	698,279
Jan 16, 2026	0.38	0.39	0.37	0.37	0.37	-1.58%	214,267
Jan 15, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	771,819
Jan 14, 2026	0.40	0.41	0.38	0.40	0.40	-0.50%	1,062,385
Jan 13, 2026	0.42	0.43	0.40	0.40	0.40	-6.07%	1,084,065
Jan 12, 2026	0.46	0.49	0.42	0.43	0.43	-2.73%	2,847,690
Jan 9, 2026	0.35	0.44	0.35	0.44	0.44	26.44%	3,851,863
Jan 8, 2026	0.32	0.35	0.32	0.35	0.35	6.10%	204,365
Jan 7, 2026	0.32	0.34	0.32	0.33	0.33	-0.61%	181,605
Jan 5, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	241,044
Jan 2, 2026	0.33	0.34	0.32	0.34	0.34	5.59%	505,939
Dec 30, 2025	0.32	0.33	0.31	0.32	0.32	2.55%	144,456
Dec 29, 2025	0.31	0.32	0.31	0.31	0.31	-0.63%	218,041
Dec 23, 2025	0.31	0.33	0.31	0.32	0.32	-	291,896
Dec 22, 2025	0.33	0.34	0.31	0.32	0.32	-3.66%	475,667
Dec 19, 2025	0.34	0.35	0.32	0.33	0.33	-3.53%	524,480
Dec 18, 2025	0.35	0.36	0.33	0.34	0.34	-1.73%	648,630
Dec 17, 2025	0.33	0.36	0.31	0.35	0.35	5.49%	699,481
Dec 16, 2025	0.34	0.34	0.32	0.33	0.33	-2.96%	271,083
Dec 15, 2025	0.36	0.36	0.33	0.34	0.34	-4.52%	380,713
Dec 12, 2025	0.35	0.38	0.35	0.35	0.35	2.31%	1,046,022
Dec 11, 2025	0.30	0.37	0.29	0.35	0.35	14.57%	2,333,912
Dec 10, 2025	0.32	0.34	0.30	0.30	0.30	-6.79%	1,972,311
Dec 9, 2025	0.36	0.36	0.31	0.32	0.32	-8.99%	1,074,833
Dec 8, 2025	0.39	0.39	0.34	0.36	0.36	-6.32%	1,250,327
Dec 5, 2025	0.38	0.39	0.36	0.38	0.38	-1.55%	364,480
Dec 4, 2025	0.39	0.41	0.38	0.39	0.39	-2.53%	773,308
Dec 3, 2025	0.41	0.43	0.39	0.40	0.40	-1.98%	774,463
Dec 2, 2025	0.45	0.45	0.39	0.40	0.40	-9.82%	773,784
Dec 1, 2025	0.46	0.47	0.43	0.45	0.45	-2.61%	411,466
Nov 28, 2025	0.49	0.52	0.45	0.46	0.46	-4.96%	974,025