OTC Markets OTCID
USD
ASM International NV (ASMXF)
877.84
0.00
(0.00%)
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
877.84
877.84
877.84
877.84
877.84
-
Oct 29, 2026
877.84
877.84
877.84
877.84
877.84
2
Oct 28, 2026
821.50
857.49
821.50
855.89
855.89
50
Oct 27, 2026
829.78
842.50
828.12
828.12
828.12
23
Oct 26, 2026
779.47
779.47
779.47
779.47
779.47
15
Oct 23, 2026
795.31
795.31
776.27
793.97
793.97
62
Oct 22, 2026
800.33
800.33
800.33
800.33
800.33
2
Oct 21, 2026
838.31
853.00
838.31
851.85
851.85
79
Oct 20, 2026
831.56
831.56
831.56
831.56
831.56
-
Oct 19, 2026
831.56
831.56
831.56
831.56
831.56
3,053
Oct 16, 2026
847.52
847.52
847.52
847.52
847.52
21
Oct 15, 2026
912.00
912.00
912.00
912.00
912.00
-
Oct 14, 2026
912.00
912.00
912.00
912.00
912.00
2
Oct 13, 2026
993.73
993.73
993.73
993.73
993.73
-
Oct 12, 2026
993.73
993.73
993.73
993.73
993.73
-
Oct 9, 2026
993.73
993.73
993.73
993.73
993.73
-
Oct 8, 2026
1,034.00
1,034.00
993.73
993.73
993.73
54
Oct 7, 2026
1,092.57
1,092.57
1,092.57
1,092.57
1,092.57
-
Oct 6, 2026
1,092.57
1,092.57
1,092.57
1,092.57
1,092.57
-
Oct 5, 2026
1,092.57
1,092.57
1,092.57
1,092.57
1,092.57
8
Oct 2, 2026
1,108.00
1,108.00
1,108.00
1,108.00
1,108.00
2
Oct 1, 2026
962.50
962.50
962.50
962.50
962.50
2
Sep 30, 2026
1,001.00
1,001.00
1,001.00
1,001.00
1,001.00
-
Sep 29, 2026
1,001.00
1,001.00
1,001.00
1,001.00
1,001.00
-
Sep 28, 2026
1,001.00
1,001.00
1,001.00
1,001.00
1,001.00
-
Sep 25, 2026
1,001.00
1,001.00
1,001.00
1,001.00
1,001.00
1
Sep 24, 2026
983.13
983.13
983.13
983.13
983.13
-
Sep 23, 2026
983.13
983.13
983.13
983.13
983.13
-
Sep 22, 2026
983.13
983.13
983.13
983.13
983.13
1
Sep 21, 2026
940.46
940.46
940.46
940.46
940.46
16
Sep 18, 2026
909.07
909.07
909.07
909.07
909.07
42
Sep 17, 2026
901.48
901.48
901.48
901.48
901.48
1
Sep 16, 2026
897.25
897.25
897.25
897.25
897.25
1
Sep 15, 2026
872.01
872.01
851.23
851.30
851.30
66
Sep 14, 2026
865.53
865.53
865.53
865.53
865.53
27
Sep 11, 2026
974.95
974.95
974.95
974.95
974.95
1,457
Sep 10, 2026
939.00
939.00
939.00
939.00
939.00
6
Sep 9, 2026
884.13
884.13
884.13
884.13
884.13
-
Sep 8, 2026
884.13
884.13
884.13
884.13
884.13
-
Sep 4, 2026
884.13
884.13
884.13
884.13
884.13
-
Sep 3, 2026
908.95
908.95
884.13
884.13
884.13
66
Sep 2, 2026
910.72
910.72
910.72
910.72
910.72
-
Sep 1, 2026
910.72
910.72
910.72
910.72
910.72
6
Aug 31, 2026
988.00
988.00
918.70
918.70
918.70
14
Aug 28, 2026
1,008.50
1,008.50
1,008.50
1,008.50
1,008.50
1
Aug 27, 2026
961.01
961.01
947.67
947.67
947.67
65
Aug 26, 2026
1,006.49
1,006.49
1,006.49
1,006.49
1,006.49
-
Aug 25, 2026
1,006.49
1,006.49
1,006.49
1,006.49
1,006.49
-
Aug 24, 2026
1,006.49
1,006.49
1,006.49
1,006.49
1,006.49
-
Aug 21, 2026
1,006.49
1,006.49
1,006.49
1,006.49
1,006.49
50
Aug 20, 2026
989.02
989.02
989.02
989.02
989.02
27
Aug 19, 2026
1,022.00
1,022.00
1,022.00
1,022.00
1,022.00
-
Aug 18, 2026
1,022.00
1,022.00
1,022.00
1,022.00
1,022.00
1
Aug 17, 2026
1,080.00
1,080.00
1,059.19
1,059.19
1,059.19
9
Aug 14, 2026
1,046.26
1,046.26
1,046.26
1,046.26
1,046.26
-
Aug 13, 2026
1,015.37
1,046.26
1,015.37
1,046.26
1,046.26
32
Aug 12, 2026
1,019.74
1,019.74
1,019.74
1,019.74
1,019.74
-
Aug 11, 2026
1,019.74
1,019.74
1,019.74
1,019.74
1,019.74
-
Aug 10, 2026
1,048.99
1,048.99
990.54
1,019.74
1,019.74
60
Aug 7, 2026
946.25
946.25
946.25
946.25
946.25
-
Aug 6, 2026
946.25
946.25
946.25
946.25
946.25
-
Aug 5, 2026
947.00
975.00
946.25
946.25
946.25
21
Aug 4, 2026
948.47
948.47
947.01
947.01
947.01
5
Aug 3, 2026
920.00
920.00
920.00
920.00
920.00
13
Jul 31, 2026
924.43
924.43
924.43
924.43
924.43
-
Jul 30, 2026
893.75
924.43
893.75
924.43
924.43
31
Jul 29, 2026
840.94
840.94
840.94
840.94
840.94
1
Jul 28, 2026
871.72
871.72
871.72
871.72
871.72
31
Jul 27, 2026
915.50
994.85
915.50
994.85
994.85
3
Jul 24, 2026
966.00
966.00
966.00
966.00
966.00
1
Jul 23, 2026
978.50
978.50
978.50
978.50
978.50
9
Jul 22, 2026
1,022.23
1,022.23
1,022.23
1,022.23
1,022.23
-
Jul 21, 2026
1,022.23
1,022.23
1,022.23
1,022.23
1,022.23
10
Jul 20, 2026
1,013.88
1,013.88
1,013.88
1,013.88
1,013.88
28
Jul 17, 2026
1,047.00
1,047.00
1,047.00
1,047.00
1,047.00
-
Jul 16, 2026
1,047.00
1,047.00
1,047.00
1,047.00
1,047.00
-
Jul 15, 2026
1,047.00
1,047.00
1,047.00
1,047.00
1,047.00
13
Jul 14, 2026
1,019.37
1,019.37
1,019.37
1,019.37
1,019.37
-
Jul 13, 2026
1,019.37
1,019.37
1,019.37
1,019.37
1,019.37
1
Jul 10, 2026
1,045.48
1,045.48
1,045.48
1,045.48
1,045.48
-
Jul 9, 2026
1,065.53
1,065.53
1,045.16
1,045.48
1,045.48
342
Jul 8, 2026
1,034.50
1,034.50
992.92
992.92
992.92
29
Jul 7, 2026
1,000.35
1,000.35
1,000.35
1,000.35
1,000.35
5
Jul 6, 2026
1,063.00
1,063.00
1,063.00
1,063.00
1,063.00
-
Jul 2, 2026
1,063.00
1,063.00
1,063.00
1,063.00
1,063.00
162
Jul 1, 2026
1,123.00
1,123.00
1,123.00
1,123.00
1,123.00
45
Jun 30, 2026
1,134.95
1,134.95
1,134.95
1,134.95
1,134.95
45
Jun 29, 2026
1,104.85
1,104.85
1,104.85
1,104.85
1,104.85
-
Jun 26, 2026
1,104.85
1,104.85
1,104.85
1,104.85
1,104.85
-
Jun 25, 2026
1,121.80
1,121.80
1,104.85
1,104.85
1,104.85
274
Jun 24, 2026
1,147.21
1,147.21
1,147.21
1,147.21
1,147.21
-
Jun 23, 2026
1,147.60
1,147.60
1,147.21
1,147.21
1,147.21
20
Jun 22, 2026
1,209.80
1,250.00
1,209.80
1,229.78
1,229.78
54
Jun 18, 2026
1,190.93
1,250.00
1,190.93
1,250.00
1,250.00
13,537
Jun 17, 2026
1,195.00
1,200.00
1,195.00
1,200.00
1,200.00
12,669
Jun 16, 2026
1,181.55
1,181.55
1,181.55
1,181.55
1,181.55
-
Jun 15, 2026
1,181.55
1,181.55
1,181.55
1,181.55
1,181.55
96
Jun 12, 2026
1,160.50
1,168.75
1,160.50
1,168.75
1,168.75
585
Jun 11, 2026
1,100.00
1,150.00
1,100.00
1,150.00
1,150.00
110
Jun 10, 2026
1,028.30
1,028.30
1,028.30
1,028.30
1,028.30
-
Jun 9, 2026
1,070.00
1,070.00
1,028.30
1,028.30
1,028.30
11
Jun 8, 2026
1,033.76
1,033.76
1,033.76
1,033.76
1,033.76
351
Jun 5, 2026
996.06
996.06
996.06
996.06
996.06
25
Jun 4, 2026
1,044.65
1,044.65
1,017.74
1,017.74
1,017.74
20
Jun 3, 2026
1,051.32
1,051.32
1,051.32
1,051.32
1,051.32
2
Jun 2, 2026
1,020.00
1,020.00
1,020.00
1,020.00
1,020.00
20
Jun 1, 2026
1,020.00
1,020.00
1,020.00
1,020.00
1,020.00
2
May 29, 2026
1,059.53
1,059.53
1,059.53
1,059.53
1,059.53
-
May 28, 2026
1,059.53
1,059.53
1,059.53
1,059.53
1,059.53
-
May 27, 2026
1,059.53
1,059.53
1,059.53
1,059.53
1,059.53
8
May 26, 2026
1,054.93
1,054.93
1,054.93
1,054.93
1,054.93
40
May 22, 2026
1,010.41
1,010.41
1,010.41
1,010.41
1,010.41
-
May 21, 2026
998.86
1,010.41
998.86
1,010.41
1,010.41
12
May 20, 2026
1,004.59
1,004.59
1,004.59
1,004.59
1,004.59
1
May 19, 2026
1,010.17
1,010.17
1,010.17
1,010.17
1,010.17
-
May 18, 2026
1,025.06
1,025.06
1,010.17
1,010.17
1,010.17
4
May 15, 2026
1,070.26
1,070.26
1,070.26
1,070.26
1,070.26
-
May 14, 2026
1,045.00
1,070.26
1,045.00
1,070.26
1,070.26
103
May 13, 2026
3.6308792
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
1,012.57
1,012.57
1,012.57
1,012.57
1,012.57
107
May 12, 2026
990.00
990.00
990.00
990.00
986.75
50
May 11, 2026
1,048.00
1,048.00
1,048.00
1,048.00
1,044.56
250
May 8, 2026
1,036.65
1,039.23
1,036.65
1,039.23
1,035.82
15
May 7, 2026
1,022.84
1,022.84
1,022.84
1,022.84
1,019.48
2
May 6, 2026
1,026.20
1,044.07
1,026.20
1,044.07
1,040.65
6
May 5, 2026
964.27
964.27
964.27
964.27
961.10
-
May 4, 2026
964.27
964.27
964.27
964.27
961.10
-
May 1, 2026
964.27
964.27
964.27
964.27
961.10
-
Apr 30, 2026
964.27
964.27
964.27
964.27
961.10
5
Apr 29, 2026
1,000.40
1,000.40
1,000.40
1,000.40
997.12
372
Apr 28, 2026
957.10
957.10
935.05
935.05
931.98
8
Apr 27, 2026
1,000.00
1,000.00
1,000.00
1,000.00
996.72
-
Apr 24, 2026
1,000.00
1,000.00
1,000.00
1,000.00
996.72
55
Apr 23, 2026
988.59
988.59
988.59
988.59
985.35
287
Apr 22, 2026
965.72
970.00
965.47
970.00
966.82
1,585
Apr 21, 2026
958.45
985.00
950.00
965.00
961.83
8
Apr 20, 2026
947.03
947.03
947.03
947.03
943.92
1
Apr 17, 2026
927.47
927.47
927.47
927.47
924.43
29
Apr 16, 2026
900.94
900.94
891.91
892.00
889.07
23
Apr 15, 2026
900.61
900.61
870.30
877.80
874.92
2,279
Apr 14, 2026
902.57
903.00
902.57
903.00
900.04
40
Apr 13, 2026
871.34
872.90
871.34
872.90
870.03
39
Apr 10, 2026
866.98
866.98
866.98
866.98
864.13
13
Apr 9, 2026
855.00
855.00
855.00
855.00
852.19
85
Apr 8, 2026
803.24
803.24
803.24
803.24
800.60
-
Apr 7, 2026
803.24
803.24
803.24
803.24
800.60
20
Apr 6, 2026
796.39
796.39
796.39
796.39
793.77
5
Apr 2, 2026
770.26
779.60
770.19
779.60
777.04
136
Apr 1, 2026
752.00
752.00
752.00
752.00
749.53
-
Mar 31, 2026
748.28
752.00
748.28
752.00
749.53
2
Mar 30, 2026
717.30
717.30
717.30
717.30
714.95
1
Mar 27, 2026
788.99
788.99
788.99
788.99
786.40
-
Mar 26, 2026
788.99
788.99
788.99
788.99
786.40
1
Mar 25, 2026
782.43
782.43
782.43
782.43
779.87
-
Mar 24, 2026
782.43
782.43
782.43
782.43
779.87
13
Mar 23, 2026
776.66
776.66
776.66
776.66
774.12
6
Mar 20, 2026
760.00
760.00
743.10
743.10
740.66
41
Mar 19, 2026
760.00
779.24
760.00
779.24
776.68
11
Mar 18, 2026
813.45
813.45
770.00
790.03
787.43
76
Mar 17, 2026
819.02
819.02
819.02
819.02
816.33
-
Mar 16, 2026
819.02
819.02
819.02
819.02
816.33
-
Mar 13, 2026
819.02
819.02
819.02
819.02
816.33
-
Mar 12, 2026
802.50
819.02
802.50
819.02
816.33
3
Mar 11, 2026
797.59
797.59
797.59
797.59
794.97
8
Mar 10, 2026
850.00
850.00
850.00
850.00
847.21
-
Mar 9, 2026
850.00
850.00
850.00
850.00
847.21
-
Mar 6, 2026
850.00
850.00
850.00
850.00
847.21
-
Mar 5, 2026
819.11
850.00
819.11
850.00
847.21
52
Mar 4, 2026
833.60
833.60
823.76
823.76
821.06
2
Mar 3, 2026
815.90
842.78
815.90
842.78
840.01
13
Mar 2, 2026
842.45
842.45
842.45
842.45
839.68
-
Feb 27, 2026
842.45
842.45
842.45
842.45
839.68
-
Feb 26, 2026
842.45
842.45
842.45
842.45
839.68
1
Feb 25, 2026
866.78
866.78
866.78
866.78
863.93
-
Feb 24, 2026
866.78
866.78
866.78
866.78
863.93
-
Feb 23, 2026
866.78
866.78
866.78
866.78
863.93
4
Feb 20, 2026
831.88
831.88
831.88
831.88
829.15
2
Feb 19, 2026
841.21
841.21
841.21
841.21
838.45
-
Feb 18, 2026
841.21
841.21
841.21
841.21
838.45
2
Feb 17, 2026
822.50
822.50
814.44
814.44
811.76
22
Feb 13, 2026
788.20
788.20
788.20
788.20
785.61
-
Feb 12, 2026
788.20
788.20
788.20
788.20
785.61
-
Feb 11, 2026
788.20
788.20
788.20
788.20
785.61
-
Feb 10, 2026
788.20
788.20
788.20
788.20
785.61
-
Feb 9, 2026
788.20
788.20
788.20
788.20
785.61
-
Feb 6, 2026
788.20
788.20
788.20
788.20
785.61
-
Feb 5, 2026
788.20
788.20
788.20
788.20
785.61
-
Feb 4, 2026
788.20
788.20
788.20
788.20
785.61
1
Feb 3, 2026
832.99
832.99
807.40
807.40
804.75
11
Feb 2, 2026
847.35
853.70
832.41
853.70
850.90
56
Jan 30, 2026
833.60
833.60
833.60
833.60
830.86
11
Jan 29, 2026
850.00
850.00
826.23
826.23
823.52
10
Jan 28, 2026
883.17
883.17
883.17
883.17
880.27
2
Jan 27, 2026
839.82
839.82
839.82
839.82
837.06
-
Jan 26, 2026
839.82
839.82
839.82
839.82
837.06
-
Jan 23, 2026
839.82
839.82
839.82
839.82
837.06
2
Jan 22, 2026
842.39
842.39
842.39
842.39
839.63
-
Jan 21, 2026
842.39
842.39
842.39
842.39
839.63
25
Jan 20, 2026
825.92
825.92
813.79
813.79
811.12
30
Jan 16, 2026
784.56
799.50
784.56
799.50
796.88
453
Jan 15, 2026
720.00
720.00
720.00
720.00
717.64
-
Jan 14, 2026
720.00
720.00
720.00
720.00
717.64
-
Jan 13, 2026
720.00
720.00
720.00
720.00
717.64
100
Jan 12, 2026
735.84
735.84
735.84
735.84
733.42
19
Jan 9, 2026
725.00
725.00
725.00
725.00
722.62
128
Jan 8, 2026
689.95
695.22
689.95
695.22
692.94
3
Jan 7, 2026
725.00
725.00
725.00
725.00
722.62
335
Jan 6, 2026
700.83
723.99
700.83
716.00
713.65
228
Jan 5, 2026
681.35
681.35
681.35
681.35
679.11
229
Jan 2, 2026
651.20
653.45
633.91
651.70
649.56
50
Dec 31, 2025
599.97
611.98
593.35
611.98
609.97
12
Dec 30, 2025
612.80
612.80
612.80
612.80
610.79
-
Dec 29, 2025
612.80
612.80
612.80
612.80
610.79
16
Dec 26, 2025
621.44
621.44
621.44
621.44
619.40
20
Dec 24, 2025
590.60
590.60
590.56
590.56
588.62
8
Dec 23, 2025
601.26
601.26
601.26
601.26
599.28
7
Dec 22, 2025
595.13
595.13
592.00
592.00
590.06
40
Dec 19, 2025
600.92
600.92
600.92
600.92
598.95
-
Dec 18, 2025
603.09
603.09
600.92
600.92
598.95
39
Dec 17, 2025
620.60
620.60
620.60
620.60
618.56
-
Dec 16, 2025
620.60
620.60
620.60
620.60
618.56
-
Dec 15, 2025
611.59
620.60
611.59
620.60
618.56
11
Dec 12, 2025
587.00
587.00
587.00
587.00
585.07
-
Dec 11, 2025
587.00
587.00
587.00
587.00
585.07
-
Dec 10, 2025
587.00
587.00
587.00
587.00
585.07
-
Dec 9, 2025
587.00
587.00
587.00
587.00
585.07
-
Dec 8, 2025
587.00
587.00
587.00
587.00
585.07
-
Dec 5, 2025
587.00
587.00
587.00
587.00
585.07
-
Dec 4, 2025
592.74
592.74
587.00
587.00
585.07
211
Dec 3, 2025
572.98
572.98
572.85
572.85
570.97
24
Dec 2, 2025
552.23
552.23
552.23
552.23
550.42
38
Dec 1, 2025
571.30
571.30
571.30
571.30
569.42
-
Nov 28, 2025
571.30
571.30
571.30
571.30
569.42
-
Nov 26, 2025
545.13
571.30
545.13
571.30
569.42
19
Nov 25, 2025
536.21
548.95
536.21
548.95
547.15
1,364
Nov 24, 2025
592.14
592.14
592.14
592.14
590.20
-
Nov 21, 2025
592.14
592.14
592.14
592.14
590.20
-
Nov 20, 2025
592.14
592.14
592.14
592.14
590.20
-
Nov 19, 2025
592.14
592.14
592.14
592.14
590.20
-
Nov 18, 2025
592.14
592.14
592.14
592.14
590.20
-
Nov 17, 2025
592.14
592.14
592.14
592.14
590.20
-
Nov 14, 2025
592.14
592.14
592.14
592.14
590.20
1
Nov 13, 2025
599.34
599.34
599.34
599.34
597.37
-
Nov 12, 2025
599.34
599.34
599.34
599.34
597.37
7
Nov 11, 2025
616.66
616.66
616.66
616.66
614.63
-
Nov 10, 2025
616.66
616.66
616.66
616.66
614.63
-
Nov 7, 2025
616.66
616.66
616.66
616.66
614.63
16
Nov 6, 2025
627.04
627.04
627.04
627.04
624.99
1
Nov 5, 2025
656.75
656.75
656.75
656.75
654.59
-
Nov 4, 2025
656.75
656.75
656.75
656.75
654.59
-
Nov 3, 2025
640.43
656.75
640.43
656.75
654.59
80
Oct 31, 2025
636.69
636.69
636.69
636.69
634.60
-
