OTC Markets OTCPK - Delayed Quote
USD
ASMPT Limited (ASMVY)
39.00
-3.61
(-8.47%)
At close: October 30 at 2:32:52 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
40.20
40.20
38.97
39.00
39.00
7,275
Oct 29, 2026
43.31
43.56
42.61
42.61
42.61
17,700
Oct 28, 2026
45.60
45.88
44.98
45.05
45.05
11,900
Oct 27, 2026
46.31
48.06
46.31
47.50
47.50
8,300
Oct 26, 2026
45.40
46.09
45.30
45.38
45.38
13,300
Oct 23, 2026
45.58
46.49
45.58
46.37
46.37
7,100
Oct 22, 2026
46.80
47.30
46.41
46.41
46.41
18,000
Oct 21, 2026
51.37
51.51
50.93
51.07
51.07
6,200
Oct 20, 2026
50.70
51.35
50.39
51.15
51.15
5,700
Oct 19, 2026
52.23
52.52
51.38
51.38
51.38
13,600
Oct 16, 2026
53.17
53.93
50.54
50.54
50.54
9,200
Oct 15, 2026
53.00
53.52
52.10
52.89
52.89
12,900
Oct 14, 2026
56.81
56.81
55.65
55.65
55.65
2,500
Oct 13, 2026
60.50
60.54
60.16
60.26
60.26
4,200
Oct 12, 2026
61.80
61.80
60.70
60.76
60.76
3,600
Oct 9, 2026
61.21
62.55
61.21
61.46
61.46
3,800
Oct 8, 2026
63.05
63.05
61.52
62.01
62.01
7,100
Oct 7, 2026
67.74
67.74
67.74
67.74
67.74
400
Oct 6, 2026
70.00
70.00
69.93
69.93
69.93
1,400
Oct 5, 2026
67.28
69.01
67.28
69.01
69.01
14,900
Oct 2, 2026
66.25
67.10
66.25
66.54
66.54
7,800
Oct 1, 2026
61.46
61.46
60.24
61.14
61.14
6,600
Sep 30, 2026
61.97
62.93
61.70
61.70
61.70
1,700
Sep 29, 2026
62.04
62.82
62.04
62.81
62.81
1,400
Sep 28, 2026
60.79
61.08
60.32
60.88
60.88
3,000
Sep 25, 2026
62.44
63.10
62.44
63.10
63.10
1,100
Sep 24, 2026
63.92
63.92
63.06
63.06
63.06
6,100
Sep 23, 2026
66.07
67.54
64.26
64.26
64.26
2,800
Sep 22, 2026
65.00
65.81
62.80
65.70
65.70
12,000
Sep 21, 2026
64.11
64.11
64.11
64.11
64.11
800
Sep 18, 2026
65.05
65.05
63.61
63.97
63.97
3,300
Sep 17, 2026
61.00
62.00
61.00
61.99
61.99
7,100
Sep 16, 2026
62.37
62.37
60.51
60.77
60.77
2,800
Sep 15, 2026
58.28
58.95
57.49
58.89
58.89
11,700
Sep 14, 2026
58.33
58.94
58.06
58.91
58.91
7,300
Sep 11, 2026
62.47
62.47
61.96
62.06
62.06
8,100
Sep 10, 2026
63.86
63.86
61.01
61.28
61.28
7,300
Sep 9, 2026
63.78
64.75
62.73
63.79
63.79
7,300
Sep 8, 2026
62.47
63.07
61.81
62.12
62.12
3,900
Sep 4, 2026
62.74
62.74
60.53
60.81
60.81
9,000
Sep 3, 2026
62.06
62.51
62.06
62.28
62.28
2,100
Sep 2, 2026
60.43
60.78
59.89
60.33
60.33
5,900
Sep 1, 2026
61.41
61.44
59.96
60.16
60.16
3,200
Aug 31, 2026
62.68
62.68
61.91
61.91
61.91
8,500
Aug 28, 2026
62.10
62.10
60.55
60.55
60.55
2,700
Aug 27, 2026
64.12
64.12
63.38
63.44
63.44
2,700
Aug 26, 2026
63.67
63.67
61.87
61.87
61.87
4,400
Aug 25, 2026
62.26
63.36
62.26
63.36
63.36
1,200
Aug 24, 2026
60.25
60.65
59.94
60.31
60.31
3,700
Aug 21, 2026
62.42
62.42
61.57
61.59
61.59
10,100
Aug 20, 2026
62.01
63.27
61.32
61.33
61.33
5,200
Aug 19, 2026
61.98
61.98
61.16
61.49
61.49
6,300
Aug 18, 2026
66.72
66.72
65.43
65.59
65.59
8,700
Aug 17, 2026
69.37
69.88
68.93
69.50
69.50
12,000
Aug 14, 2026
67.30
67.84
65.53
67.84
67.84
13,600
Aug 13, 2026
67.51
68.10
64.64
68.10
68.10
15,900
Aug 12, 2026
0.371
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
66.32
66.32
62.78
65.04
65.04
11,100
Aug 11, 2026
63.00
65.05
63.00
64.41
64.03
3,200
Aug 10, 2026
63.01
64.11
63.01
63.30
62.94
7,300
Aug 7, 2026
63.02
63.02
61.70
62.01
61.65
9,000
Aug 6, 2026
61.80
63.99
61.80
62.26
61.91
5,900
Aug 5, 2026
63.33
63.33
62.15
62.56
62.20
12,100
Aug 4, 2026
61.44
61.70
61.00
61.67
61.31
10,200
Aug 3, 2026
56.33
57.96
55.40
57.69
57.35
10,500
Jul 31, 2026
57.59
57.59
56.01
56.61
56.28
18,100
Jul 30, 2026
53.10
54.99
53.01
53.01
52.70
15,500
Jul 29, 2026
52.24
52.67
51.21
51.55
51.25
11,700
Jul 28, 2026
55.00
55.00
52.72
53.31
53.00
7,900
Jul 27, 2026
62.69
62.69
59.85
59.85
59.51
12,500
Jul 24, 2026
61.28
62.33
60.81
61.57
61.22
11,700
Jul 23, 2026
62.92
63.03
62.55
62.74
62.38
14,800
Jul 22, 2026
64.15
65.32
64.15
64.74
64.37
12,700
Jul 21, 2026
66.25
66.45
63.77
66.40
66.02
29,300
Jul 20, 2026
62.97
62.98
61.37
61.40
61.05
11,300
Jul 17, 2026
61.39
62.63
61.00
62.59
62.23
9,500
Jul 16, 2026
67.21
67.84
66.74
66.76
66.38
4,000
Jul 15, 2026
72.74
72.74
71.32
71.85
71.44
16,200
Jul 14, 2026
73.09
73.41
72.94
72.95
72.53
7,400
Jul 13, 2026
71.05
71.34
70.50
70.50
70.09
7,900
Jul 10, 2026
72.44
73.00
71.56
72.04
71.63
3,200
Jul 9, 2026
76.03
76.86
75.53
76.56
76.12
17,600
Jul 8, 2026
70.76
71.23
70.00
71.22
70.81
14,100
Jul 7, 2026
72.52
73.37
71.86
72.60
72.18
11,900
Jul 6, 2026
74.84
76.89
74.62
75.05
74.62
12,700
Jul 2, 2026
77.00
77.00
73.24
73.67
73.25
16,700
Jul 1, 2026
90.91
93.00
90.91
92.12
91.59
21,800
Jun 30, 2026
91.65
93.57
91.22
93.40
92.86
10,600
Jun 29, 2026
83.04
84.12
82.93
83.89
83.41
5,300
Jun 26, 2026
74.47
75.80
74.46
75.72
75.28
13,300
Jun 25, 2026
77.75
78.14
77.46
78.14
77.69
18,000
Jun 24, 2026
76.69
77.13
76.00
76.00
75.56
8,500
Jun 23, 2026
74.17
75.27
74.17
74.57
74.15
10,600
Jun 22, 2026
81.53
81.53
79.68
79.96
79.49
1,700
Jun 18, 2026
80.00
81.03
80.00
80.46
80.00
4,600
Jun 17, 2026
80.48
80.48
79.48
79.48
79.02
10,500
Jun 16, 2026
74.50
74.72
73.90
73.91
73.48
8,200
Jun 15, 2026
77.93
78.34
77.93
78.02
77.57
6,600
Jun 12, 2026
69.83
70.58
69.70
70.08
69.68
10,700
Jun 11, 2026
70.53
71.14
69.69
70.73
70.32
23,900
Jun 10, 2026
67.65
67.70
66.87
66.88
66.49
11,000
Jun 9, 2026
73.55
73.55
68.93
69.79
69.39
9,200
Jun 8, 2026
66.39
66.72
65.64
65.64
65.26
12,200
Jun 5, 2026
66.05
66.94
65.45
66.00
65.62
16,900
Jun 4, 2026
70.20
71.13
69.83
70.28
69.87
16,800
Jun 3, 2026
71.31
71.31
70.93
71.06
70.65
3,400
Jun 2, 2026
70.60
71.30
70.51
71.12
70.71
12,500
Jun 1, 2026
71.16
73.00
70.48
71.62
71.21
9,500
May 29, 2026
74.78
74.88
74.25
74.49
74.06
7,600
May 28, 2026
75.71
77.76
75.71
77.45
77.00
5,700
May 27, 2026
81.00
81.00
76.51
77.77
77.32
15,200
May 26, 2026
78.40
79.05
78.19
78.79
78.33
18,100
May 22, 2026
70.53
70.61
70.19
70.37
69.96
10,400
May 21, 2026
66.23
66.99
66.23
66.97
66.58
3,400
May 20, 2026
68.80
69.73
68.80
68.95
68.55
8,800
May 19, 2026
63.84
65.33
63.84
64.66
64.29
16,200
May 18, 2026
67.69
67.97
66.88
67.28
66.89
16,400
May 15, 2026
63.34
65.54
63.34
65.14
64.76
25,000
May 14, 2026
65.99
66.22
65.54
65.85
65.47
13,900
May 13, 2026
0.433
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
71.12
71.12
69.43
69.93
69.53
54,500
May 12, 2026
66.50
67.57
66.00
67.00
66.18
44,900
May 11, 2026
66.19
66.80
65.50
66.62
65.81
77,700
May 8, 2026
64.80
65.50
64.80
64.84
64.05
32,500
May 7, 2026
66.60
66.70
65.23
66.35
65.54
26,800
May 6, 2026
66.80
67.31
65.98
67.16
66.34
5,100
May 5, 2026
63.50
63.76
62.57
63.16
62.39
28,700
May 4, 2026
63.20
64.34
62.65
62.94
62.17
4,800
May 1, 2026
63.50
63.85
63.50
63.54
62.77
3,800
Apr 30, 2026
62.81
63.52
62.57
63.52
62.75
19,000
Apr 29, 2026
62.62
62.65
62.32
62.39
61.63
3,400
Apr 28, 2026
64.17
64.35
63.56
64.26
63.48
44,600
Apr 27, 2026
63.16
63.60
63.16
63.25
62.48
17,000
Apr 24, 2026
63.82
64.17
63.45
63.51
62.74
2,900
Apr 23, 2026
60.86
60.86
58.58
59.14
58.42
16,000
Apr 22, 2026
59.25
59.44
58.17
58.49
57.78
11,500
Apr 21, 2026
56.17
58.40
56.04
57.28
56.58
4,100
Apr 20, 2026
53.34
53.52
53.12
53.51
52.86
10,600
Apr 17, 2026
53.41
53.71
53.39
53.47
52.82
26,800
Apr 16, 2026
50.65
50.71
50.14
50.42
49.81
29,400
Apr 15, 2026
48.37
48.58
48.35
48.56
47.97
61,500
Apr 14, 2026
48.25
49.93
48.24
48.49
47.90
158,100
Apr 13, 2026
44.95
45.73
44.91
45.66
45.10
187,800
Apr 10, 2026
42.40
44.00
42.40
43.70
43.17
180,500
Apr 9, 2026
40.59
42.36
40.59
42.36
41.84
243,100
Apr 8, 2026
42.18
42.35
41.18
41.29
40.79
359,200
Apr 7, 2026
38.56
39.27
38.42
38.72
38.25
13,900
Apr 6, 2026
39.00
39.50
38.72
38.84
38.37
22,500
Apr 2, 2026
39.11
39.18
37.85
38.60
38.13
68,100
Apr 1, 2026
39.43
39.90
39.10
39.45
38.97
53,400
Mar 31, 2026
37.56
39.01
37.56
38.97
38.50
30,000
Mar 30, 2026
38.83
39.13
37.99
38.90
38.43
33,000
Mar 27, 2026
40.35
40.35
40.06
40.06
39.57
3,200
Mar 26, 2026
40.90
41.03
40.50
40.54
40.05
18,900
Mar 25, 2026
41.95
42.06
41.10
41.80
41.29
21,100
Mar 24, 2026
39.53
39.99
39.42
39.76
39.28
22,700
Mar 23, 2026
39.80
41.17
39.80
40.44
39.95
19,600
Mar 20, 2026
40.00
40.13
39.16
39.19
38.71
16,600
Mar 19, 2026
40.21
41.30
40.21
41.21
40.71
15,200
Mar 18, 2026
43.35
43.35
40.55
40.55
40.06
10,200
Mar 17, 2026
41.28
41.28
39.62
39.76
39.28
8,800
Mar 16, 2026
41.46
41.74
41.45
41.61
41.10
6,600
Mar 13, 2026
41.95
42.25
41.40
41.47
40.96
21,300
Mar 12, 2026
41.54
41.63
41.25
41.60
41.09
27,200
Mar 11, 2026
42.15
43.03
42.01
42.28
41.76
12,200
Mar 10, 2026
42.95
43.47
42.64
42.83
42.31
25,600
Mar 9, 2026
41.94
42.26
41.40
41.99
41.48
19,700
Mar 6, 2026
42.20
42.20
41.48
41.67
41.16
34,400
Mar 5, 2026
42.16
44.74
42.16
42.95
42.43
65,400
Mar 4, 2026
41.42
42.03
41.42
41.90
41.38
7,200
Mar 3, 2026
37.22
39.64
37.22
39.64
39.16
12,600
Mar 2, 2026
42.24
42.24
41.80
41.88
41.37
39,100
Feb 27, 2026
42.59
42.89
42.59
42.88
42.36
108,600
Feb 26, 2026
42.01
43.95
42.01
43.55
43.02
34,300
Feb 25, 2026
42.73
42.88
42.37
42.71
42.19
68,600
Feb 24, 2026
42.85
43.33
42.85
43.13
42.60
115,000
Feb 23, 2026
42.45
42.46
41.82
42.19
41.68
117,100
Feb 20, 2026
39.69
40.70
39.69
40.61
40.12
16,800
Feb 19, 2026
40.63
40.63
39.55
39.87
39.38
9,500
Feb 18, 2026
39.66
40.02
39.66
39.71
39.23
9,000
Feb 17, 2026
39.49
39.85
39.25
39.70
39.22
16,200
Feb 13, 2026
39.71
40.00
39.70
39.90
39.41
23,800
Feb 12, 2026
39.80
40.26
39.50
40.03
39.54
325,900
Feb 11, 2026
40.20
40.31
39.93
40.30
39.81
72,500
Feb 10, 2026
38.68
39.45
38.65
39.34
38.86
40,800
Feb 9, 2026
38.60
39.06
38.60
39.03
38.56
22,600
Feb 6, 2026
37.70
38.83
37.70
38.83
38.36
22,300
Feb 5, 2026
36.74
37.70
36.45
36.51
36.07
35,600
Feb 4, 2026
39.68
39.68
39.06
39.21
38.73
38,600
Feb 3, 2026
39.86
39.88
39.35
39.58
39.10
28,900
Feb 2, 2026
38.58
39.50
38.58
38.84
38.37
28,800
Jan 30, 2026
40.08
40.22
39.73
40.20
39.71
73,900
Jan 29, 2026
38.49
40.11
38.49
39.88
39.39
17,900
Jan 28, 2026
41.89
42.27
41.78
42.27
41.75
12,500
Jan 27, 2026
39.29
41.47
39.29
41.14
40.64
10,000
Jan 26, 2026
39.28
39.73
39.28
39.68
39.20
13,400
Jan 23, 2026
39.70
40.13
39.26
40.13
39.64
16,300
Jan 22, 2026
41.84
41.85
41.62
41.65
41.14
29,000
Jan 21, 2026
39.36
39.62
39.12
39.42
38.93
25,000
Jan 20, 2026
36.09
37.57
36.09
37.16
36.71
15,500
Jan 16, 2026
37.48
37.48
37.31
37.47
37.01
11,400
Jan 15, 2026
36.86
36.87
36.68
36.75
36.30
5,900
Jan 14, 2026
35.82
36.21
35.82
36.10
35.67
4,900
Jan 13, 2026
35.93
35.95
35.76
35.77
35.33
3,700
Jan 12, 2026
33.30
34.56
33.30
34.29
33.88
3,400
Jan 9, 2026
35.03
35.05
34.76
34.79
34.37
6,400
Jan 8, 2026
34.26
34.42
34.26
34.42
34.00
38,400
Jan 7, 2026
35.47
35.56
34.64
34.69
34.26
8,700
Jan 6, 2026
32.66
32.81
32.66
32.81
32.42
12,700
Jan 5, 2026
32.91
32.91
31.58
31.89
31.50
24,400
Jan 2, 2026
31.36
31.53
31.14
31.53
31.15
4,700
Dec 31, 2025
29.45
29.99
29.45
29.76
29.40
1,900
Dec 30, 2025
29.78
30.21
29.74
29.81
29.44
5,000
Dec 29, 2025
30.21
30.21
29.70
29.79
29.43
2,800
Dec 26, 2025
30.14
30.21
30.14
30.17
29.81
2,600
Dec 24, 2025
30.11
30.13
30.11
30.13
29.76
1,100
Dec 23, 2025
30.02
30.02
29.81
29.93
29.57
11,800
Dec 22, 2025
29.67
29.91
29.67
29.91
29.55
5,500
Dec 19, 2025
28.73
28.85
28.68
28.78
28.43
5,300
Dec 18, 2025
30.22
30.22
29.19
29.27
28.92
7,900
Dec 17, 2025
28.85
29.23
28.83
28.84
28.49
19,300
Dec 16, 2025
28.82
28.85
28.77
28.85
28.50
3,800
Dec 15, 2025
29.01
29.01
28.90
28.90
28.54
9,800
Dec 12, 2025
30.83
30.93
29.89
30.18
29.81
4,700
Dec 11, 2025
30.56
30.59
30.36
30.57
30.20
7,700
Dec 10, 2025
30.00
30.06
29.75
29.98
29.61
14,000
Dec 9, 2025
30.35
30.61
29.73
30.38
30.01
9,600
Dec 8, 2025
29.95
29.95
29.73
29.73
29.37
15,600
Dec 5, 2025
30.38
30.38
30.24
30.24
29.87
11,600
Dec 4, 2025
30.55
30.78
30.02
30.02
29.65
3,500
Dec 3, 2025
29.62
30.22
29.62
30.00
29.64
5,900
Dec 2, 2025
29.46
29.46
29.35
29.40
29.04
7,100
Dec 1, 2025
29.49
29.52
29.44
29.44
29.08
8,300
Nov 28, 2025
29.05
29.15
29.05
29.15
28.79
700
Nov 26, 2025
28.50
28.50
28.01
28.10
27.76
10,100
Nov 25, 2025
28.40
28.58
27.94
28.48
28.13
9,700
Nov 24, 2025
27.31
27.55
27.29
27.55
27.21
5,500
Nov 21, 2025
27.25
27.69
27.25
27.69
27.36
9,100
Nov 20, 2025
29.28
29.31
28.64
29.02
28.67
12,200
Nov 19, 2025
28.88
28.97
28.42
28.42
28.07
13,400
Nov 18, 2025
29.29
29.29
29.05
29.15
28.79
8,300
Nov 17, 2025
30.59
30.75
29.70
29.70
29.34
4,800
Nov 14, 2025
30.66
30.66
30.57
30.66
30.29
1,600
Nov 13, 2025
31.35
31.35
30.58
31.30
30.91
6,100
Nov 12, 2025
31.13
31.20
30.96
31.13
30.75
4,400
Nov 11, 2025
31.83
31.91
31.37
31.91
31.52
3,300
Nov 10, 2025
32.33
32.49
31.66
32.49
32.09
3,100
Nov 7, 2025
31.75
31.84
30.95
31.84
31.45
1,700
Nov 6, 2025
32.26
33.00
31.60
31.68
31.29
4,000
Nov 5, 2025
31.45
31.93
31.44
31.82
31.43
14,300
Nov 4, 2025
30.28
31.56
30.28
31.36
30.98
37,900
Nov 3, 2025
31.77
31.83
31.77
31.83
31.44
8,600
Oct 31, 2025
31.56
31.61
31.44
31.44
31.06
7,700
