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

Markets:

Overview

News

Currencies

International

Treasuries

Asm International NV ADR (OP:ASMIY)

500.74 +8.68 (+1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	469.82	472.70	463.86	472.70	8,766	-7.30(-1.52%)
Aug 29, 2025	486.26	489.39	478.21	480.00	10,355	-20.16(-4.03%)
Aug 28, 2025	486.81	500.33	486.81	500.16	4,798	+20.75(+4.33%)
Aug 27, 2025	476.03	480.17	471.05	479.41	3,475	+0.01(+0.00%)
Aug 26, 2025	476.75	479.69	474.56	479.40	5,429	+4.74(+1.00%)
Aug 25, 2025	479.41	481.15	473.26	474.66	11,145	-3.61(-0.75%)
Aug 22, 2025	468.41	483.75	468.41	478.27	6,983	+11.28(+2.42%)
Aug 21, 2025	467.57	471.39	465.31	466.99	6,543	-8.92(-1.87%)
Aug 20, 2025	478.23	480.28	471.36	475.91	4,763	-2.87(-0.60%)
Aug 19, 2025	481.76	487.46	478.05	478.78	4,878	-1.75(-0.36%)
Aug 18, 2025	478.46	481.81	476.36	480.53	11,526	-3.47(-0.72%)
Aug 15, 2025	489.65	489.65	483.64	484.00	4,384	-16.00(-3.20%)
Aug 14, 2025	500.86	500.86	495.00	500.00	4,171	-1.90(-0.38%)
Aug 13, 2025	501.53	504.43	498.70	501.90	3,079	-0.99(-0.20%)
Aug 12, 2025	489.73	502.89	488.50	502.89	4,703	+17.72(+3.65%)
Aug 11, 2025	489.44	491.82	485.08	485.17	7,282	-5.95(-1.21%)
Aug 08, 2025	482.01	491.76	482.01	491.12	7,135	+4.21(+0.86%)
Aug 07, 2025	478.19	490.43	478.19	486.91	13,046	+12.10(+2.55%)
Aug 06, 2025	474.55	478.59	472.00	474.81	6,494	-7.20(-1.49%)
Aug 05, 2025	481.67	484.98	477.55	482.01	4,049	-3.56(-0.73%)
Aug 04, 2025	480.23	486.28	480.23	485.57	5,887	+3.76(+0.78%)
Aug 01, 2025	479.46	485.00	474.81	481.81	5,954	-2.27(-0.47%)
Jul 31, 2025	494.51	496.59	484.00	484.08	6,298	-29.97(-5.83%)
Jul 30, 2025	514.75	516.64	507.12	514.05	4,530	+1.75(+0.34%)
Jul 29, 2025	518.70	518.70	507.79	512.30	5,838	-7.24(-1.39%)
Jul 28, 2025	518.08	521.28	516.27	519.54	8,348	+18.69(+3.73%)
Jul 25, 2025	502.05	505.40	500.07	500.85	14,095	-17.65(-3.40%)
Jul 24, 2025	530.32	530.32	517.02	518.50	4,654	-18.46(-3.44%)
Jul 23, 2025	540.49	550.40	528.99	536.96	8,410	-23.04(-4.11%)
Jul 22, 2025	599.50	602.33	557.50	560.00	8,245	-46.83(-7.72%)
Jul 21, 2025	608.47	613.24	606.46	606.83	3,153	+3.17(+0.53%)
Jul 18, 2025	608.04	610.22	597.92	603.66	15,418	+1.99(+0.33%)
Jul 17, 2025	605.62	608.83	592.75	601.67	54,151	+6.67(+1.12%)
Jul 16, 2025	599.23	599.23	585.94	595.00	3,995	-20.01(-3.25%)
Jul 15, 2025	621.05	623.29	613.03	615.01	4,166	+1.83(+0.30%)
Jul 14, 2025	603.99	616.44	600.35	613.18	2,984	+0.17(+0.03%)
Jul 11, 2025	611.85	617.12	609.37	613.01	8,487	-3.84(-0.62%)
Jul 10, 2025	616.33	618.88	608.59	616.85	27,147	+13.98(+2.32%)
Jul 09, 2025	599.39	606.56	599.10	602.87	30,811	-1.21(-0.20%)
Jul 08, 2025	590.04	606.62	589.80	604.08	2,718	+5.36(+0.90%)
Jul 07, 2025	596.86	607.72	596.41	598.72	3,540	-5.45(-0.90%)
Jul 03, 2025	606.76	610.00	601.38	604.17	3,157	-7.62(-1.25%)
Jul 02, 2025	594.92	616.58	594.92	611.79	4,876	-9.35(-1.51%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Asm International NV ADR (OP:ASMIY)

Historical Prices