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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Asm International NV ADR (OP:ASMIY)

648.55 -3.62 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 652.28 656.94 640.31 648.55 4,260 -3.62(-0.56%)
Oct 30, 2025 651.32 661.33 644.53 652.17 4,188 +13.06(+2.04%)
Oct 29, 2025 647.74 658.15 618.43 639.11 6,730 +29.08(+4.77%)
Oct 28, 2025 652.34 655.00 601.00 610.03 6,593 -47.84(-7.27%)
Oct 27, 2025 659.14 660.88 653.53 657.87 7,875 +11.37(+1.76%)
Oct 24, 2025 640.62 647.92 635.70 646.50 3,454 +9.40(+1.48%)
Oct 23, 2025 624.60 637.11 612.44 637.10 3,686 +15.51(+2.50%)
Oct 22, 2025 627.42 633.12 614.36 621.59 2,879 -13.73(-2.16%)
Oct 21, 2025 634.18 641.01 632.02 635.32 3,622 -1.19(-0.19%)
Oct 20, 2025 631.43 642.76 631.43 636.51 5,920 +2.78(+0.44%)
Oct 17, 2025 626.66 634.48 620.33 633.73 11,605 -1.17(-0.18%)
Oct 16, 2025 642.26 645.00 632.61 634.90 7,098 +1.32(+0.21%)
Oct 15, 2025 639.95 641.36 627.06 633.58 4,902 +3.34(+0.53%)
Oct 14, 2025 617.61 633.09 617.61 630.24 12,223 +0.48(+0.08%)
Oct 13, 2025 623.88 632.35 623.00 629.76 7,441 +21.55(+3.54%)
Oct 10, 2025 628.32 633.35 608.21 608.21 3,607 -23.36(-3.70%)
Oct 09, 2025 634.30 634.91 627.80 631.57 6,476 -7.15(-1.12%)
Oct 08, 2025 630.04 638.72 630.04 638.72 3,839 +15.03(+2.41%)
Oct 07, 2025 657.39 657.39 623.69 623.69 4,820 -30.66(-4.69%)
Oct 06, 2025 653.18 660.47 653.02 654.35 7,106 +13.86(+2.16%)
Oct 03, 2025 647.14 647.14 635.10 640.49 50,481 -8.88(-1.37%)
Oct 02, 2025 647.02 650.88 639.16 649.37 40,726 +32.37(+5.25%)
Oct 01, 2025 600.27 627.79 598.02 617.00 5,156 +16.00(+2.66%)
Sep 30, 2025 600.22 604.78 597.72 601.00 3,499 +11.76(+2.00%)
Sep 29, 2025 587.43 591.24 584.70 589.24 5,973 +11.42(+1.98%)
Sep 26, 2025 572.62 580.44 572.62 577.82 3,864 -4.50(-0.77%)
Sep 25, 2025 575.00 583.99 570.72 582.32 5,636 -5.98(-1.02%)
Sep 24, 2025 586.38 592.70 583.26 588.30 3,369 +1.68(+0.29%)
Sep 23, 2025 575.90 596.47 575.90 586.62 11,229 -8.39(-1.41%)
Sep 22, 2025 586.94 596.49 586.94 595.01 12,772 +14.78(+2.55%)
Sep 19, 2025 576.27 581.98 574.88 580.23 19,958 -7.03(-1.20%)
Sep 18, 2025 586.59 593.02 579.33 587.26 5,364 +40.27(+7.36%)
Sep 17, 2025 542.41 549.05 534.61 546.99 2,833 +4.58(+0.84%)
Sep 16, 2025 543.45 544.55 538.65 542.41 4,541 +11.81(+2.23%)
Sep 15, 2025 517.99 530.64 516.04 530.60 13,795 +31.36(+6.28%)
Sep 12, 2025 494.29 501.99 494.29 499.24 8,571 -1.50(-0.30%)
Sep 11, 2025 490.67 505.69 490.67 500.74 5,837 +8.68(+1.76%)
Sep 10, 2025 491.75 503.47 490.95 492.06 4,132 -3.66(-0.74%)
Sep 09, 2025 495.47 499.23 493.26 495.72 6,523 -0.60(-0.12%)
Sep 08, 2025 490.04 499.19 490.04 496.32 6,540 +7.13(+1.46%)
Sep 05, 2025 489.54 492.53 482.76 489.19 4,330 +10.56(+2.21%)
Sep 04, 2025 468.36 478.63 468.36 478.63 4,273 +8.97(+1.91%)
Sep 03, 2025 474.82 474.82 466.01 469.66 6,195 -3.04(-0.64%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.