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)

613.01 -3.84 (-0.62%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-7.89(-1.29%)
Jul 02, 2025	594.92	616.58	594.92	612.06	4,486	-9.08(-1.46%)
Jul 01, 2025	624.39	631.46	616.17	621.14	3,127	-19.79(-3.09%)
Jun 30, 2025	632.56	644.64	632.56	640.93	4,706	+6.34(+1.00%)
Jun 27, 2025	630.40	645.73	630.40	634.59	3,171	+2.74(+0.43%)
Jun 26, 2025	632.75	635.91	626.86	631.85	18,737	-1.56(-0.25%)
Jun 25, 2025	633.36	639.09	627.13	633.41	7,672	+10.29(+1.65%)
Jun 24, 2025	614.28	625.58	612.43	623.12	7,619	+17.48(+2.89%)
Jun 23, 2025	589.61	606.75	589.60	605.64	11,113	+17.54(+2.98%)
Jun 20, 2025	602.63	602.63	577.40	588.10	3,446	-5.78(-0.97%)
Jun 18, 2025	595.08	601.23	591.53	593.88	5,255	-2.70(-0.45%)
Jun 17, 2025	596.66	606.53	592.61	596.58	3,517	-6.39(-1.06%)
Jun 16, 2025	596.24	607.99	593.90	602.97	4,362	+5.40(+0.90%)
Jun 13, 2025	594.24	602.99	591.03	597.57	3,114	-10.44(-1.72%)
Jun 12, 2025	615.29	615.56	606.05	608.01	4,458	-4.86(-0.79%)
Jun 11, 2025	610.44	620.00	605.61	612.87	21,268	-0.32(-0.05%)
Jun 10, 2025	604.06	613.87	603.65	613.19	57,295	+22.19(+3.75%)
Jun 09, 2025	580.00	595.15	579.87	591.00	27,051	+14.50(+2.52%)
Jun 06, 2025	567.69	578.87	567.69	576.50	9,620	+15.89(+2.83%)
Jun 05, 2025	564.38	567.79	556.57	560.61	12,461	-0.26(-0.05%)
Jun 04, 2025	562.64	563.59	557.34	560.87	5,882	+5.80(+1.04%)
Jun 03, 2025	550.28	557.55	548.99	555.07	8,098	+8.95(+1.64%)
Jun 02, 2025	538.16	546.98	537.83	546.12	6,014	+1.96(+0.36%)
May 30, 2025	550.57	550.81	534.33	544.16	12,937	-19.58(-3.47%)
May 29, 2025	565.20	567.72	557.55	563.74	68,081	+16.94(+3.10%)
May 28, 2025	550.08	551.50	544.73	546.80	31,573	-7.52(-1.36%)
May 27, 2025	554.15	558.25	549.21	554.32	15,856	+18.92(+3.53%)
May 23, 2025	529.15	535.99	527.27	535.40	26,281	-5.85(-1.08%)
May 22, 2025	540.24	547.02	538.42	541.25	4,496	+7.38(+1.38%)
May 21, 2025	540.45	549.90	533.35	533.87	7,289	-14.63(-2.67%)
May 20, 2025	529.48	567.50	492.39	548.50	15,421	+57.21(+11.64%)
May 19, 2025	532.35	541.84	491.29	491.29	4,209	-54.76(-10.03%)
May 16, 2025	551.38	555.34	541.00	546.05	11,733	-3.63(-0.66%)
May 15, 2025	538.35	555.32	538.35	549.68	9,499	-9.90(-1.77%)
May 14, 2025	552.61	562.02	550.00	559.58	3,076	-0.85(-0.15%)
May 13, 2025	546.21	562.85	541.19	560.43	3,302	+16.90(+3.11%)
May 12, 2025	535.69	543.53	529.19	543.53	4,852	+36.91(+7.29%)
May 09, 2025	510.56	512.62	504.83	506.62	4,515	+2.02(+0.40%)
May 08, 2025	514.24	515.84	497.60	504.60	4,427	-3.48(-0.68%)
May 07, 2025	488.31	510.25	488.00	508.08	3,947	+18.42(+3.76%)
May 06, 2025	486.31	493.84	480.00	489.66	2,215	-6.64(-1.34%)
May 05, 2025	503.54	503.54	486.56	496.30	5,132	-8.10(-1.61%)
May 02, 2025	501.26	507.41	495.66	504.40	7,871	+16.57(+3.40%)

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