OTC Markets OTCQX - Delayed Quote
USD
ASM International NV (ASMIY)
810.70
-71.10
(-8.06%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
825.46
830.54
798.00
810.70
810.70
25,100
Oct 29, 2026
872.34
894.16
864.79
881.80
881.80
40,200
Oct 28, 2026
857.42
871.75
846.75
867.93
867.93
9,400
Oct 27, 2026
812.14
846.32
809.66
846.20
846.20
12,400
Oct 26, 2026
789.15
798.15
784.32
784.32
784.32
19,000
Oct 23, 2026
768.98
788.13
768.98
777.43
777.43
25,900
Oct 22, 2026
809.42
811.11
784.31
785.42
785.42
15,200
Oct 21, 2026
859.59
861.57
846.57
857.00
857.00
18,200
Oct 20, 2026
826.47
840.55
819.26
830.42
830.42
18,900
Oct 19, 2026
851.72
855.22
835.95
835.95
835.95
17,500
Oct 16, 2026
857.20
864.42
833.17
834.85
834.85
16,500
Oct 15, 2026
838.54
866.20
833.72
861.58
861.58
11,200
Oct 14, 2026
912.92
931.24
904.16
904.17
904.17
9,200
Oct 13, 2026
940.00
943.68
920.00
931.53
931.53
4,600
Oct 12, 2026
994.21
994.21
975.19
975.19
975.19
4,400
Oct 9, 2026
1,008.52
1,009.35
985.67
992.74
992.74
4,600
Oct 8, 2026
994.44
1,016.27
979.48
986.80
986.80
30,300
Oct 7, 2026
992.02
1,011.05
990.25
1,007.45
1,007.45
2,800
Oct 6, 2026
1,074.13
1,075.09
1,059.44
1,064.19
1,064.19
5,400
Oct 5, 2026
1,059.27
1,070.19
1,053.33
1,064.41
1,064.41
4,900
Oct 2, 2026
1,064.98
1,078.15
1,043.99
1,066.41
1,066.41
3,600
Oct 1, 2026
1,002.08
1,019.89
1,000.73
1,017.46
1,017.46
4,200
Sep 30, 2026
1,014.23
1,016.13
1,002.91
1,004.67
1,004.67
4,400
Sep 29, 2026
1,018.07
1,018.07
998.30
1,008.49
1,008.49
4,200
Sep 28, 2026
980.44
986.72
961.25
975.22
975.22
6,000
Sep 25, 2026
961.37
972.18
960.61
971.88
971.88
5,700
Sep 24, 2026
940.94
964.04
937.46
960.54
960.54
6,100
Sep 23, 2026
979.42
981.64
959.58
972.87
972.87
4,600
Sep 22, 2026
965.50
997.03
965.50
996.07
996.07
4,100
Sep 21, 2026
951.90
957.62
946.18
951.39
951.39
4,900
Sep 18, 2026
920.64
938.94
917.30
937.62
937.62
3,800
Sep 17, 2026
910.22
914.58
905.30
908.50
908.50
8,000
Sep 16, 2026
894.00
897.65
873.31
883.45
883.45
5,700
Sep 15, 2026
885.82
885.82
861.57
868.08
868.08
12,500
Sep 14, 2026
867.55
884.00
863.19
873.31
873.31
8,900
Sep 11, 2026
967.78
968.34
953.92
959.51
959.51
5,200
Sep 10, 2026
950.23
955.65
941.53
947.76
947.76
7,600
Sep 9, 2026
961.67
979.76
961.67
973.66
973.66
2,800
Sep 8, 2026
978.85
984.36
965.00
971.37
971.37
4,000
Sep 4, 2026
933.26
962.89
933.04
958.96
958.96
3,500
Sep 3, 2026
895.25
904.00
886.73
900.59
900.59
13,600
Sep 2, 2026
929.74
936.28
919.60
924.25
924.25
25,800
Sep 1, 2026
924.18
925.85
903.68
905.90
905.90
3,900
Aug 31, 2026
952.30
953.79
931.98
937.63
937.63
8,700
Aug 28, 2026
968.39
969.32
944.92
945.06
945.06
4,400
Aug 27, 2026
965.81
967.88
952.13
967.86
967.86
4,900
Aug 26, 2026
959.75
964.02
949.03
959.40
959.40
2,200
Aug 25, 2026
967.80
972.71
958.79
965.30
965.30
3,400
Aug 24, 2026
979.15
979.15
954.96
960.96
960.96
7,300
Aug 21, 2026
976.73
977.74
962.55
969.26
969.26
4,700
Aug 20, 2026
955.42
970.00
950.00
960.92
960.92
6,000
Aug 19, 2026
974.12
974.99
951.65
957.55
957.55
27,900
Aug 18, 2026
994.32
996.51
974.71
979.11
979.11
3,800
Aug 17, 2026
1,051.03
1,055.52
1,035.54
1,035.54
1,035.54
11,800
Aug 14, 2026
1,039.49
1,055.56
1,032.18
1,038.32
1,038.32
4,600
Aug 13, 2026
1,031.03
1,051.99
1,029.81
1,044.74
1,044.74
5,900
Aug 12, 2026
1,048.28
1,051.96
1,031.87
1,032.32
1,032.32
15,300
Aug 11, 2026
1,023.99
1,034.04
1,008.76
1,017.14
1,017.14
5,100
Aug 10, 2026
1,020.25
1,020.25
986.12
986.94
986.94
5,800
Aug 7, 2026
1,005.00
1,013.96
983.50
988.40
988.40
7,200
Aug 6, 2026
940.61
962.38
931.87
952.06
952.06
6,700
Aug 5, 2026
945.87
959.16
936.51
943.24
943.24
71,500
Aug 4, 2026
938.98
945.69
930.58
943.92
943.92
34,300
Aug 3, 2026
886.08
920.54
882.06
912.00
912.00
120,400
Jul 31, 2026
936.76
956.32
919.11
921.93
921.93
48,600
Jul 30, 2026
908.65
922.48
887.09
914.88
914.88
40,600
Jul 29, 2026
821.08
847.66
809.46
815.01
815.01
9,200
Jul 28, 2026
844.56
877.72
838.07
845.30
845.30
8,100
Jul 27, 2026
963.11
963.11
895.79
919.19
919.19
8,800
Jul 24, 2026
991.47
992.64
962.80
969.53
969.53
7,000
Jul 23, 2026
989.92
1,006.32
986.92
993.05
993.05
6,900
Jul 22, 2026
1,012.57
1,023.53
1,010.35
1,022.23
1,022.23
5,700
Jul 21, 2026
1,004.37
1,034.00
1,003.68
1,028.90
1,028.90
6,200
Jul 20, 2026
992.92
995.76
966.97
970.50
970.50
5,800
Jul 17, 2026
973.89
1,011.62
956.58
994.41
994.41
8,200
Jul 16, 2026
1,023.62
1,040.69
1,015.81
1,019.27
1,019.27
14,900
Jul 15, 2026
1,084.76
1,084.76
1,035.18
1,064.79
1,064.79
9,700
Jul 14, 2026
1,055.40
1,068.10
1,020.75
1,044.53
1,044.53
22,400
Jul 13, 2026
1,023.85
1,024.51
993.97
998.41
998.41
92,400
Jul 10, 2026
1,040.15
1,048.47
1,032.23
1,033.80
1,033.80
56,300
Jul 9, 2026
1,058.65
1,069.98
1,037.87
1,044.12
1,044.12
66,800
Jul 8, 2026
1,011.47
1,032.78
1,003.74
1,021.73
1,021.73
49,300
Jul 7, 2026
1,025.08
1,038.32
1,015.33
1,031.88
1,031.88
7,200
Jul 6, 2026
1,079.23
1,105.80
1,074.25
1,093.00
1,093.00
8,100
Jul 2, 2026
1,105.91
1,115.29
1,037.64
1,050.20
1,050.20
12,900
Jul 1, 2026
1,145.05
1,154.63
1,112.95
1,118.11
1,118.11
14,600
Jun 30, 2026
1,136.83
1,160.52
1,136.83
1,148.86
1,148.86
6,000
Jun 29, 2026
1,086.67
1,130.62
1,060.71
1,130.62
1,130.62
5,700
Jun 26, 2026
1,079.68
1,105.83
1,073.70
1,083.65
1,083.65
5,800
Jun 25, 2026
1,160.42
1,160.42
1,109.47
1,147.11
1,147.11
10,400
Jun 24, 2026
1,098.08
1,108.83
1,083.52
1,100.51
1,100.51
4,700
Jun 23, 2026
1,138.76
1,146.96
1,123.50
1,130.66
1,130.66
9,500
Jun 22, 2026
1,245.63
1,248.72
1,228.05
1,243.50
1,243.50
7,500
Jun 18, 2026
1,215.85
1,237.09
1,208.08
1,236.34
1,236.34
6,800
Jun 17, 2026
1,182.07
1,216.60
1,177.90
1,183.12
1,183.12
12,900
Jun 16, 2026
1,146.33
1,162.80
1,130.38
1,139.20
1,139.20
5,600
Jun 15, 2026
1,187.18
1,199.85
1,177.91
1,190.24
1,190.24
4,600
Jun 12, 2026
1,128.62
1,177.35
1,127.34
1,164.26
1,164.26
5,200
Jun 11, 2026
1,092.04
1,166.11
1,082.27
1,165.92
1,165.92
4,000
Jun 10, 2026
1,029.59
1,065.32
1,029.59
1,043.47
1,043.47
6,700
Jun 9, 2026
1,058.04
1,083.97
1,001.37
1,040.77
1,040.77
7,900
Jun 8, 2026
1,015.78
1,037.73
1,013.89
1,018.16
1,018.16
4,200
Jun 5, 2026
1,001.36
1,006.05
970.10
979.86
979.86
6,900
Jun 4, 2026
1,003.28
1,043.36
1,002.18
1,038.18
1,038.18
7,300
Jun 3, 2026
1,053.42
1,056.15
1,034.77
1,042.00
1,042.00
4,000
Jun 2, 2026
1,028.38
1,041.95
1,024.03
1,037.72
1,037.72
5,000
Jun 1, 2026
1,018.20
1,026.76
999.00
1,013.01
1,013.01
6,000
May 29, 2026
1,058.91
1,068.04
1,041.80
1,044.00
1,044.00
4,200
May 28, 2026
1,046.40
1,054.37
1,027.38
1,035.74
1,035.74
3,700
May 27, 2026
1,053.01
1,056.02
1,028.94
1,044.83
1,044.83
5,000
May 26, 2026
1,046.14
1,049.67
1,034.40
1,044.87
1,044.87
4,100
May 22, 2026
1,040.21
1,049.30
1,033.99
1,043.27
1,043.27
9,500
May 21, 2026
1,004.06
1,027.41
999.00
1,024.13
1,024.13
3,700
May 20, 2026
991.42
1,015.78
986.91
1,000.00
1,000.00
9,400
May 19, 2026
965.60
985.00
959.79
970.87
970.87
5,600
May 18, 2026
1,015.42
1,015.42
971.22
992.52
992.52
3,300
May 15, 2026
993.18
1,011.48
986.03
1,003.40
1,003.40
3,300
May 14, 2026
3.777
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
1,044.14
1,060.99
1,039.32
1,045.66
1,045.66
8,000
May 13, 2026
1,012.39
1,044.34
1,005.48
1,037.01
1,033.23
4,100
May 12, 2026
1,020.59
1,023.49
978.00
1,003.24
999.59
3,300
May 11, 2026
1,032.69
1,059.30
1,032.16
1,054.53
1,050.69
7,800
May 8, 2026
1,026.32
1,051.69
1,022.20
1,051.50
1,047.67
7,800
May 7, 2026
1,024.94
1,026.64
990.24
993.67
990.05
5,100
May 6, 2026
1,016.96
1,030.02
1,006.33
1,030.02
1,026.27
6,900
May 5, 2026
987.86
992.88
974.05
988.00
984.40
7,500
May 4, 2026
972.13
984.75
958.00
969.38
965.85
6,700
May 1, 2026
979.35
992.03
977.20
978.00
974.44
4,900
Apr 30, 2026
966.10
981.63
955.09
974.71
971.16
5,600
Apr 29, 2026
958.98
970.74
935.46
946.19
942.74
3,300
Apr 28, 2026
955.81
968.22
946.53
957.62
954.13
4,700
Apr 27, 2026
1,005.74
1,008.40
973.62
988.19
984.59
11,500
Apr 24, 2026
1,007.76
1,023.76
998.99
1,018.61
1,014.90
7,900
Apr 23, 2026
988.01
998.99
968.71
990.50
986.89
11,000
Apr 22, 2026
972.03
988.72
964.70
980.11
976.54
6,600
Apr 21, 2026
928.05
990.69
918.34
961.28
957.78
7,200
Apr 20, 2026
923.91
929.10
916.01
929.10
925.72
7,000
Apr 17, 2026
933.41
937.16
915.83
922.48
919.12
4,600
Apr 16, 2026
895.69
906.21
880.99
903.62
900.33
3,300
Apr 15, 2026
891.97
895.66
878.43
892.00
888.75
3,100
Apr 14, 2026
903.47
905.27
886.69
894.01
890.75
3,100
Apr 13, 2026
891.08
891.08
866.46
883.85
880.63
4,100
Apr 10, 2026
889.85
892.75
863.95
886.66
883.43
4,300
Apr 9, 2026
842.24
866.57
842.24
866.57
863.41
4,000
Apr 8, 2026
866.01
868.84
847.59
856.12
853.00
7,900
Apr 7, 2026
786.37
795.63
768.36
793.11
790.22
7,300
Apr 6, 2026
750.85
800.48
750.85
781.85
779.00
5,800
Apr 2, 2026
751.01
784.99
728.92
777.80
774.97
13,300
Apr 1, 2026
770.02
787.68
770.02
775.50
772.68
4,800
Mar 31, 2026
722.47
758.05
722.47
753.88
751.13
9,000
Mar 30, 2026
750.08
751.22
707.86
715.78
713.17
8,900
Mar 27, 2026
745.64
753.37
738.44
745.33
742.62
11,900
Mar 26, 2026
788.70
788.85
772.58
781.98
779.13
5,700
Mar 25, 2026
806.23
817.84
799.34
811.25
808.30
6,600
Mar 24, 2026
776.95
796.74
772.20
787.70
784.83
6,800
Mar 23, 2026
770.85
792.13
767.86
784.45
781.59
9,100
Mar 20, 2026
766.29
766.97
725.62
734.57
731.89
6,900
Mar 19, 2026
755.84
775.40
750.06
768.18
765.38
4,700
Mar 18, 2026
796.83
804.35
783.66
784.05
781.19
4,900
Mar 17, 2026
786.53
795.33
782.71
782.78
779.93
4,900
Mar 16, 2026
792.89
794.29
780.83
784.79
781.93
7,100
Mar 13, 2026
799.12
811.12
779.20
779.22
776.38
10,000
Mar 12, 2026
832.90
832.90
793.78
807.75
804.81
6,500
Mar 11, 2026
821.92
839.55
819.74
830.78
827.75
5,100
Mar 10, 2026
812.61
831.66
810.90
813.63
810.67
5,200
Mar 9, 2026
763.05
808.27
748.15
808.27
805.33
8,000
Mar 6, 2026
771.81
794.35
762.15
774.40
771.58
7,400
Mar 5, 2026
842.66
857.23
812.98
833.03
830.00
8,500
Mar 4, 2026
831.35
844.62
824.50
841.52
838.46
9,400
Mar 3, 2026
782.58
877.26
773.05
873.33
870.15
7,900
Mar 2, 2026
815.78
834.84
815.38
831.24
828.21
5,900
Feb 27, 2026
826.63
848.17
826.63
846.83
843.75
7,100
Feb 26, 2026
869.59
869.59
821.05
840.29
837.23
8,900
Feb 25, 2026
859.26
877.36
857.82
875.06
871.87
5,200
Feb 24, 2026
852.91
855.56
838.82
850.53
847.44
12,400
Feb 23, 2026
842.88
852.93
832.62
840.49
837.43
13,900
Feb 20, 2026
815.79
842.88
815.79
838.00
834.95
5,200
Feb 19, 2026
822.09
830.21
817.47
828.04
825.02
5,100
Feb 18, 2026
825.30
846.82
822.22
838.88
835.82
9,300
Feb 17, 2026
802.36
826.51
800.00
821.50
818.51
8,600
Feb 13, 2026
823.28
831.97
819.71
828.40
825.38
7,400
Feb 12, 2026
818.24
823.28
797.51
804.38
801.45
6,200
Feb 11, 2026
825.94
836.29
812.14
833.97
830.93
5,800
Feb 10, 2026
822.39
822.64
810.00
817.10
814.12
6,100
Feb 9, 2026
827.79
836.95
824.27
834.29
831.25
7,300
Feb 6, 2026
796.33
816.37
793.95
816.37
813.40
6,600
Feb 5, 2026
781.23
802.03
773.19
778.35
775.52
9,900
Feb 4, 2026
816.38
818.54
778.50
789.60
786.72
10,400
Feb 3, 2026
837.48
840.58
806.26
823.74
820.74
7,600
Feb 2, 2026
817.28
841.44
816.17
835.17
832.13
21,600
Jan 30, 2026
842.21
853.76
830.00
836.29
833.24
18,600
Jan 29, 2026
851.82
854.24
825.00
852.53
849.42
15,600
Jan 28, 2026
870.28
870.30
840.60
857.72
854.60
13,000
Jan 27, 2026
849.78
875.64
849.57
870.00
866.83
8,800
Jan 26, 2026
837.77
848.78
835.59
845.44
842.36
11,200
Jan 23, 2026
826.63
842.50
817.00
842.50
839.43
25,800
Jan 22, 2026
844.83
845.39
832.87
839.08
836.02
56,300
Jan 21, 2026
830.98
852.00
824.36
844.43
841.35
95,100
Jan 20, 2026
820.19
836.80
819.24
825.00
822.00
55,400
Jan 16, 2026
796.18
802.89
786.05
801.02
798.10
10,300
Jan 15, 2026
792.80
793.50
773.68
781.52
778.67
7,800
Jan 14, 2026
713.13
714.87
705.02
714.67
712.07
3,700
Jan 13, 2026
724.23
725.60
710.57
720.52
717.90
6,200
Jan 12, 2026
728.25
734.95
727.07
734.33
731.66
3,700
Jan 9, 2026
713.94
728.90
710.77
726.80
724.15
3,600
Jan 8, 2026
710.61
712.89
681.06
690.16
687.65
6,200
Jan 7, 2026
725.27
739.77
723.72
735.23
732.55
3,900
Jan 6, 2026
708.86
733.23
708.86
730.31
727.65
7,000
Jan 5, 2026
673.16
680.11
667.42
674.35
671.89
8,300
Jan 2, 2026
646.89
659.46
646.79
653.35
650.97
7,400
Dec 31, 2025
625.68
625.68
602.33
603.43
601.23
4,000
Dec 30, 2025
613.83
614.51
607.93
608.89
606.67
2,900
Dec 29, 2025
603.32
610.92
602.87
610.64
608.42
7,200
Dec 26, 2025
593.41
610.38
593.41
608.38
606.16
4,200
Dec 24, 2025
589.55
619.72
589.55
605.33
603.13
2,300
Dec 23, 2025
603.75
608.82
602.63
607.18
604.97
3,700
Dec 22, 2025
606.47
606.47
598.90
603.19
600.99
7,100
Dec 19, 2025
596.03
601.16
595.07
596.06
593.89
5,200
Dec 18, 2025
608.48
611.28
601.50
604.37
602.17
5,300
Dec 17, 2025
608.85
610.78
591.66
591.66
589.51
4,600
Dec 16, 2025
611.28
614.45
604.61
610.70
608.48
9,600
Dec 15, 2025
600.88
607.52
599.47
603.38
601.18
5,400
Dec 12, 2025
619.31
621.39
602.41
603.77
601.57
7,500
Dec 11, 2025
640.23
646.36
635.80
643.69
641.35
4,400
Dec 10, 2025
641.08
651.43
633.96
644.81
642.46
10,800
Dec 9, 2025
646.23
647.04
640.43
641.87
639.53
5,200
Dec 8, 2025
626.93
650.00
626.93
644.29
641.94
5,400
Dec 5, 2025
602.72
608.62
599.71
601.16
598.97
13,200
Dec 4, 2025
592.75
597.26
586.73
590.15
588.00
6,700
Dec 3, 2025
575.21
583.73
572.86
583.73
581.60
7,100
Dec 2, 2025
548.30
561.56
548.30
560.60
558.56
8,600
Dec 1, 2025
545.16
549.76
536.56
545.22
543.23
10,400
Nov 28, 2025
546.33
554.05
544.92
552.31
550.30
3,200
Nov 26, 2025
545.83
558.16
545.83
552.50
550.49
5,800
Nov 25, 2025
544.30
548.50
532.31
547.15
545.16
14,400
Nov 24, 2025
546.69
552.52
545.78
549.42
547.42
10,000
Nov 21, 2025
545.03
566.29
538.14
555.01
552.99
10,100
Nov 20, 2025
574.55
586.69
553.25
555.37
553.35
11,600
Nov 19, 2025
561.32
576.63
561.32
573.38
571.29
5,500
Nov 18, 2025
569.44
572.04
559.36
566.57
564.51
7,300
Nov 17, 2025
580.40
588.65
575.40
576.33
574.23
3,500
Nov 14, 2025
579.47
593.72
576.67
589.66
587.51
3,800
Nov 13, 2025
600.03
603.44
589.94
593.76
591.60
11,000
Nov 12, 2025
603.17
610.18
601.04
604.96
602.76
7,500
Nov 11, 2025
618.38
622.32
615.00
620.53
618.27
8,700
Nov 10, 2025
623.16
629.00
615.07
627.41
625.12
5,200
Nov 7, 2025
620.84
622.20
605.00
622.00
619.73
4,900
Nov 6, 2025
632.68
632.68
622.40
626.29
624.01
4,300
Nov 5, 2025
626.85
638.37
624.04
632.91
630.60
4,100
Nov 4, 2025
635.50
648.07
632.11
634.47
632.16
4,900
Nov 3, 2025
639.71
655.30
639.71
653.00
650.62
19,600
Oct 31, 2025
652.28
656.94
640.31
648.55
646.19
4,300
