Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Asm International NV ADR (OP: ASMIY )

600.44 +1.26 (+0.21%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	603.87	608.34	597.33	600.44	2,799	+1.26(+0.21%)
Feb 13, 2025	595.12	603.65	591.89	599.18	3,106	+7.33(+1.24%)
Feb 12, 2025	580.11	595.82	577.86	591.85	2,626	+0.13(+0.02%)
Feb 11, 2025	585.86	594.48	585.86	591.72	2,083	+8.98(+1.54%)
Feb 10, 2025	577.59	586.09	575.84	582.74	6,445	+19.18(+3.40%)
Feb 07, 2025	566.87	574.86	556.35	563.56	2,106	-9.49(-1.66%)
Feb 06, 2025	570.66	579.75	570.66	573.05	2,484	-1.65(-0.29%)
Feb 05, 2025	566.56	578.40	563.66	574.70	9,146	+6.26(+1.10%)
Feb 04, 2025	576.50	579.35	566.45	568.44	6,687	-9.89(-1.71%)
Feb 03, 2025	568.00	580.51	562.39	578.33	2,704	+4.26(+0.74%)
Jan 31, 2025	586.39	596.17	557.94	574.07	5,238	+16.19(+2.90%)
Jan 30, 2025	571.88	576.21	557.88	557.88	2,348	+4.04(+0.73%)
Jan 29, 2025	566.62	567.72	546.16	553.84	3,973	+13.23(+2.45%)
Jan 28, 2025	547.92	547.93	535.00	540.61	2,942	-22.29(-3.96%)
Jan 27, 2025	561.52	574.02	556.00	562.90	5,974	-71.99(-11.34%)
Jan 24, 2025	640.70	642.15	632.15	634.89	2,208	-4.38(-0.69%)
Jan 23, 2025	634.70	639.27	630.86	639.27	104,366	-12.56(-1.93%)
Jan 22, 2025	656.88	660.67	650.31	651.83	6,583	+8.17(+1.27%)
Jan 21, 2025	640.33	646.77	634.50	643.66	11,125	+3.06(+0.48%)
Jan 17, 2025	645.75	645.75	637.71	640.60	8,284	-0.40(-0.06%)
Jan 16, 2025	642.98	644.74	635.26	641.00	11,395	+22.24(+3.59%)
Jan 15, 2025	624.83	630.01	613.51	618.76	4,041	+10.47(+1.72%)
Jan 14, 2025	607.75	614.39	604.60	608.29	3,311	+5.04(+0.84%)
Jan 13, 2025	593.31	603.25	591.54	603.25	5,536	-7.04(-1.15%)
Jan 10, 2025	610.32	616.86	603.92	610.29	6,245	-2.79(-0.46%)
Jan 08, 2025	618.51	620.52	605.83	613.08	2,761	-6.86(-1.11%)
Jan 07, 2025	647.83	647.83	616.43	619.94	3,903	+0.94(+0.15%)
Jan 06, 2025	612.66	653.60	607.77	619.00	4,392	-33.99(-5.21%)
Jan 03, 2025	579.34	652.99	573.96	652.99	3,119	+73.49(+12.68%)
Jan 02, 2025	580.41	585.75	573.07	579.50	2,781	+10.35(+1.82%)
Dec 31, 2024				569.15	0	-11.30(-1.95%)
Dec 30, 2024	581.10	584.55	572.80	580.45	5,670	-11.20(-1.89%)
Dec 27, 2024	601.99	601.99	586.47	591.65	5,558	-10.35(-1.72%)
Dec 26, 2024	586.35	602.00	586.35	602.00	1,927	+1.25(+0.21%)
Dec 24, 2024	580.60	600.75	577.85	600.75	10,167	+9.09(+1.54%)
Dec 23, 2024	582.54	591.99	575.19	591.66	11,839	+8.30(+1.42%)
Dec 20, 2024	578.90	592.80	574.87	583.36	5,986	+6.88(+1.19%)
Dec 19, 2024	583.23	584.91	570.46	576.48	4,306	-2.50(-0.43%)
Dec 18, 2024	587.93	606.32	576.66	578.98	2,990	+0.36(+0.06%)
Dec 17, 2024	580.02	583.99	575.03	578.62	4,109	+6.78(+1.19%)
Dec 16, 2024	564.37	572.42	559.00	571.84	5,986	+19.00(+3.44%)
Dec 13, 2024	551.06	554.75	548.96	552.84	3,345	+8.17(+1.50%)
Dec 12, 2024	550.63	554.32	544.57	544.67	4,424	-8.88(-1.60%)
Dec 11, 2024	546.94	557.23	546.94	553.55	2,374	+5.81(+1.06%)
Dec 10, 2024	553.26	553.26	544.60	547.74	3,385	+0.16(+0.03%)
Dec 09, 2024	550.40	556.78	546.94	547.58	2,755	+1.52(+0.28%)
Dec 06, 2024	540.49	547.74	538.21	546.06	3,395	+11.93(+2.23%)
Dec 05, 2024	537.53	540.32	528.46	534.13	4,057	-3.91(-0.73%)
Dec 04, 2024	540.07	544.22	537.68	538.04	3,811	+0.04(+0.01%)
Dec 03, 2024	525.57	540.52	525.57	538.00	3,293	-2.47(-0.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Asm International NV ADR (OP: ASMIY )

Historical Prices