ASM International NV (QX) (ASMIY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -77.48 | -9.7716008122 | 792.91 | 813.09 | 709.61 | 3722 | 760.92868841 | CS |
| 4 | -41.55 | -5.48891648392 | 756.98 | 813.23 | 709.61 | 3414 | 762.64437344 | CS |
| 12 | 52.66 | 7.94544110325 | 662.77 | 813.23 | 568.8 | 7586 | 699.98702809 | CS |
| 26 | 174.43 | 32.2421441774 | 541 | 813.23 | 536.881 | 5633 | 662.79917899 | CS |
| 52 | 256.5263 | 55.8998107882 | 458.9037 | 813.23 | 375.35 | 5298 | 563.85111365 | CS |
| 156 | 396.44 | 124.279757986 | 318.99 | 813.23 | 201.38 | 6992 | 376.38695468 | CS |
| 260 | 643.18 | 890.214532872 | 72.25 | 813.23 | 70 | 5081 | 365.92566558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 715.43 | -7.57 | -1.05 | 716.875 | 719.85 | 709.61 | 2650 |
| 1721337960 | 723 | -9.2 | -1.26 | 744.59 | 746.2 | 716.82 | 3172 |
| 1721251320 | 732.2 | -72.03 | -8.96 | 761.11 | 761.34 | 732.2 | 7517 |
| 1721164920 | 804.23 | 1.76 | 0.22 | 804.92 | 804.92 | 790 | 2308 |
| 1721078940 | 802.47 | -1.22 | -0.15 | 810.46 | 813.09 | 799.49 | 3064 |
| 1720819200 | 803.69 | 15.49 | 1.97 | 792.91 | 809.42 | 790.025 | 2550 |
| 1720733280 | 788.2 | -7.39 | -0.93 | 812.51 | 813.23 | 785.62 | 3722 |
| 1720646880 | 795.59 | 10.5 | 1.34 | 786.48 | 796.95 | 783.81 | 2683 |
| 1720560540 | 785.09 | 4.91 | 0.63 | 786.235 | 788.3 | 780.2 | 1923 |
| 1720473600 | 780.18 | 1.81 | 0.23 | 784.9 | 786.95 | 774.6 | 3036 |
| 1720214640 | 778.37 | 13.67 | 1.79 | 777.25 | 781.84 | 770.915 | 2927 |
| 1720041000 | 764.7 | 1.89 | 0.25 | 764.97 | 773.21 | 758.5 | 2536 |
| 1719955740 | 762.811 | 4.68 | 0.62 | 755.58 | 766.9 | 751.63 | 3766 |
| 1719868980 | 758.13 | -5.99 | -0.78 | 763.03 | 763.68 | 748.41 | 3026 |
| 1719610020 | 764.12 | 12.42 | 1.65 | 750.33 | 765.35 | 749.66 | 2474 |
| 1719523200 | 751.7 | 5.55 | 0.74 | 749.75 | 759.19 | 747.37 | 2312 |
| 1719437040 | 746.15 | -3.56 | -0.47 | 745.01 | 751.04 | 741.53 | 4028 |
| 1719350880 | 749.71 | 11.11 | 1.50 | 736.89 | 749.83 | 735.4 | 2265 |
| 1719264540 | 738.6 | -20.17 | -2.66 | 754.39 | 754.92 | 737.925 | 6150 |
| 1719005220 | 758.77 | -17.52 | -2.26 | 756.98 | 776.29 | 742.92 | 5402 |
| 1718918640 | 776.29 | 18.64 | 2.46 | 787.21 | 789.88 | 773.61 | 3906 |
| 1718746140 | 757.65 | 8.5 | 1.13 | 741.12 | 759.15 | 739.5 | 4562 |
| 1718659680 | 749.15 | 22.58 | 3.11 | 744.64 | 752.57 | 735.32 | 5982 |
| 1718400300 | 726.57 | -20.96 | -2.80 | 722.5 | 729.1 | 721.32 | 8050 |
| 1718314140 | 747.53 | -0.71 | -0.09 | 754.56 | 756.285 | 741.06 | 21514 |
| 1718227380 | 748.24 | 0.9 | 0.12 | 753.95 | 768.0663 | 743.23 | 32574 |
| 1718141340 | 747.34 | 0.52 | 0.07 | 743.92 | 747.97 | 736.94 | 4377 |
| 1718054880 | 746.82 | 6.03 | 0.81 | 731.48 | 748.04 | 731.14 | 2479 |
| 1717795800 | 740.79 | 2.69 | 0.36 | 742.57 | 747.09 | 737.335 | 4127 |
| 1717709400 | 738.1 | -5.38 | -0.72 | 744.965 | 747.42 | 733 | 7484 |
| 1717622460 | 743.48 | 38.54 | 5.47 | 728.28 | 743.48 | 720 | 2188 |
| 1717536360 | 704.9401 | 0.23 | 0.03 | 704.8 | 708.99 | 700.78 | 1763 |
| 1717450140 | 704.71 | 3.28 | 0.47 | 709.465 | 715.03 | 696.78 | 2585 |
| 1717190940 | 701.43 | -6.83 | -0.96 | 710 | 711.54 | 690.61 | 2284 |
| 1717104540 | 708.26 | -0.62 | -0.09 | 712.675 | 715.589 | 700.7 | 3042 |
| 1717018020 | 708.88 | -19.65 | -2.70 | 711.67 | 716.12 | 707.23 | 2339 |
| 1716931740 | 728.53 | 3.54 | 0.49 | 726.05 | 730.48 | 716.84 | 3143 |
| 1716585840 | 724.99 | 7.42 | 1.03 | 714.56 | 729.22 | 712.4 | 4666 |
| 1716499740 | 717.57 | 10.42 | 1.47 | 735.83 | 735.83 | 716.3 | 4206 |
| 1716412800 | 707.15 | -7.26 | -1.02 | 716 | 717.65 | 706 | 3372 |
| 1716326940 | 714.41 | 4.83 | 0.68 | 706.33 | 715.91 | 701.27 | 2634 |
| 1716240180 | 709.58 | 8.63 | 1.23 | 706.29 | 713.26 | 702.16 | 2534 |
| 1715981340 | 700.95 | 5.61 | 0.81 | 705.46 | 710.37 | 697.51 | 22946 |
| 1715894940 | 695.34 | -4.04 | -0.58 | 707.46 | 710.86 | 693.6 | 22692 |
| 1715808000 | 699.38 | 26.24 | 3.90 | 682.05 | 699.9 | 681.429 | 4280 |
| 1715722140 | 673.14 | 3.48 | 0.52 | 669.59 | 675.28 | 665.23 | 2786 |
| 1715635200 | 669.66 | 0.99 | 0.15 | 668.45 | 671.759 | 660.83 | 3110 |
| 1715376000 | 668.66999 | 11.94 | 1.82 | 668.47 | 674 | 667.32 | 2479 |
| 1715289720 | 656.73 | -0.61 | -0.09 | 656.51 | 657.84 | 650.871 | 29467 |
| 1715203200 | 657.34 | -11.73 | -1.75 | 659.02 | 667.45 | 652.6701 | 44259 |
| 1715117340 | 669.07 | 15.77 | 2.41 | 665.41999 | 672.77 | 661.49 | 2708 |
| 1715030940 | 653.29999 | 8.5 | 1.32 | 647.83 | 653.30999 | 646.77 | 4325 |
| 1714771740 | 644.79999 | 16.79 | 2.67 | 642.09 | 647 | 641.061 | 2187 |
| 1714685340 | 628.01 | 2.25 | 0.36 | 629.54 | 631.33 | 619.731 | 7320 |
| 1714598400 | 625.76 | -3.95 | -0.63 | 622.55999 | 641.13 | 612.92999 | 4665 |
| 1714512600 | 629.71 | -11.07 | -1.73 | 641.37 | 645.845 | 625.57 | 8593 |
| 1714425720 | 640.78 | -21.85 | -3.30 | 647.27 | 666.55999 | 637.5 | 37695 |
| 1714166580 | 662.63 | 30.64 | 4.85 | 662.77 | 677.36 | 568.79999 | 38197 |
| 1714080300 | 631.99 | 2.33 | 0.37 | 617.78 | 631.99 | 615.46 | 3870 |
| 1713994020 | 629.66 | 26.75 | 4.44 | 636.38 | 638.24 | 623.731 | 4315 |
| 1713907740 | 602.91 | 50.68 | 9.18 | 552.54 | 620.02 | 552.335 | 4446 |
| 1713821340 | 552.23 | -1.38 | -0.25 | 553.375 | 558.23 | 546.24 | 5191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
