Home > Quotes > ASMI > Historical Prices
ASMI

ASM International N.V. Historical Stock Prices

$33.75
*  
0.49
  negative  
1.43%
Get ASMI Alerts
*Delayed - data as of May 24, 2013 13:40 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ASMI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
13:40  33.79  33.81  33.705  33.75 1,100
05/23/2013 33.88 34.34 33.85 34.24 4,589
05/22/2013 34.73 34.88 34.36 34.39 4,500
05/21/2013 34.8 34.85 34.68 34.69 4,244
05/20/2013 34.34 34.55 34.32 34.32 2,681
05/17/2013 34.18 34.6999 34.1 34.37 4,137
05/16/2013 34.64 34.7 33.97 33.97 8,453
05/15/2013 34.17 34.4399 34.17 34.32 2,077
05/14/2013 34.4 34.47 33.96 34.05 7,096
05/13/2013 34.36 34.46 34.31 34.44 2,566
05/10/2013 33.94 34.12 33.76 34.07 15,419
05/09/2013 33.65 33.762 33.57 33.57 12,146
05/08/2013 33.74 33.81 33.63 33.63 2,100
05/07/2013 33.67 33.69 33.34 33.4508 8,800
05/06/2013 33.67 33.67 33.29 33.36 2,188
05/03/2013 33.5 33.82 33.5 33.74 1,800
05/02/2013 33.25 34.26 33.17 33.74 45,476
05/01/2013 33.34 33.34 33.17 33.21 1,900
04/30/2013 33.08 33.48 33.02 33.48 5,838
04/29/2013 33.09 33.54 33.09 33.54 1,906
04/26/2013 33.42 33.5 33.3 33.5 4,900
04/25/2013 33.29 33.55 33.2 33.24 6,159
04/24/2013 33.13 33.71 33 33.55 27,873
04/23/2013 31.8 32.28 31.79 32.23 15,926
04/22/2013 31.16 31.17 30.89 31.17 3,000
04/19/2013 31.48 31.55 31.19 31.2 24,387
04/18/2013 31.81 31.83 31.07 31.15 9,357
04/17/2013 32.28 32.3 31.43 31.52 3,206
04/16/2013 31.9 32.05 31.59 31.93 18,072
04/15/2013 31.01 31.02 30.54 30.54 9,499
04/12/2013 31.51 31.76 31.425 31.735 18,076
04/11/2013 32.31 32.39 32.08 32.17 4,320
04/10/2013 31.88 32.49 31.88 32.17 14,892
04/09/2013 31.74 31.9 31.485 31.73 10,787
04/08/2013 31.74 31.81 31.49 31.61 19,892
04/05/2013 31.24 31.5899 31.015 31.53 8,600
04/04/2013 32.01 32.53 31.96 32.225 42,251
04/03/2013 32.73 32.83 32.48 32.48 9,051
04/02/2013 32.01 32.6799 31.98 32.29 56,897
04/01/2013 33.24 33.46 33.171 33.31 6,400
03/28/2013 33.13 33.34 33.125 33.3 18,800
03/27/2013 33.23 33.29 33.075 33.29 66,074
03/26/2013 34.11 34.11 33.91 34.02 36,287
03/25/2013 34.22 34.26 33.7 33.9699 7,982
03/22/2013 34.4 34.71 34.35 34.51 2,765
03/21/2013 34.77 34.8909 34.57 34.57 5,550
03/20/2013 34.76 35.04 34.65 34.82 31,112
03/19/2013 35.56 35.66 34.77 34.84 8,642
03/18/2013 35.54 36.06 35.45 35.63 35,519
03/15/2013 36.57 36.9342 36.23 36.51 185,582
03/14/2013 35.77 35.83 35.52 35.54 84,222
03/13/2013 35.03 36.03 34.86 35.97 86,524
03/12/2013 40.81 40.81 40.29 40.32 11,278
03/11/2013 40.32 40.59 40.25 40.31 5,261
03/08/2013 40.64 40.75 40.51 40.53 30,209
03/07/2013 40.82 40.96 40.42 40.49 101,833
03/06/2013 40.96 40.96 40.35 40.39 119,898
03/05/2013 39.87 40.12 39.86 40.079 26,422
03/04/2013 39.14 39.42 39.02 39.42 3,705
03/01/2013 38.76 39.25 38.76 39.25 27,309
02/28/2013 39.85 39.95 39.67 39.68 8,600
02/27/2013 38.87 39.33 38.82 39.14 45,287
02/26/2013 39.1 39.28 38.811 39 5,550
02/25/2013 40.2 40.2 38.66 38.66 13,172
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.