ASMI

ASM International N.V. Historical Stock Prices

$45.84
*  
0.5699
1.26%
Get ASMI Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading ASMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ASMI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  45.88  45.85  45.82  45.84 1,061
02/27/2015 45.32 45.32 45.2701 45.2701 623
02/26/2015 45.7099 45.91 45.7099 45.8 652
02/25/2015 45.76 45.76 45.55 45.55 572
02/24/2015 44.61 45.69 44.61 45.59 4,565
02/23/2015 44.18 44.38 44.18 44.28 732
02/20/2015 43.37 44.28 43.37 44.23 8,278
02/19/2015 43.4 43.63 43.4 43.4101 2,075
02/18/2015 43.39 43.55 43.11 43.31 14,725
02/17/2015 42.12 42.26 42.12 42.19 1,912
02/13/2015 42.49 42.5 42.31 42.31 1,720
02/12/2015 42.11 42.2199 41.94 42.1 2,228
02/11/2015 41.41 41.41 40.91 41.26 610
02/10/2015 41.2 41.26 41.1999 41.26 1,125
02/09/2015 39.8199 39.8199 39.8199 39.8199 00
02/06/2015 40.02 40.15 39.8199 39.8199 3,229
02/05/2015 41.6 41.6 40.89 40.93 1,427
02/04/2015 40.2 40.44 40.1 40.1 3,960
02/03/2015 40.32 41.85 40.32 40.78 1,384
02/02/2015 40.32 40.32 40.32 40.32 246
01/30/2015 41.07 41.8 41.07 41.8 519
01/29/2015 41.07 41.14 40.88 41.14 1,735
01/28/2015 41.41 41.46 40.75 40.75 2,594
01/27/2015 41.21 41.21 41.03 41.03 1,107
01/26/2015 41.15 41.485 41.15 41.485 1,321
01/23/2015 40.56 41.05 40.56 40.9 3,315
01/22/2015 41.01 41.32 40.915 41.29 2,735
01/21/2015 40.85 41.14 40.85 40.92 1,128
01/20/2015 40.81 40.81 40.79 40.79 824
01/16/2015 39.9699 40.25 39.9699 40.25 2,607
01/15/2015 40.67 40.67 40.31 40.31 1,355
01/14/2015 41.2 41.2 41.2 41.2 306
01/13/2015 41.68 41.74 40.91 40.91 3,565
01/12/2015 42.0749 42.0749 41.63 41.67 6,848
01/09/2015 40.9 40.9 40.66 40.84 487
01/08/2015 40.73 40.99 40.7 40.8 3,549
01/07/2015 40.83 40.92 40.83 40.89 1,242
01/06/2015 40.87 40.87 40.72 40.81 1,289
01/05/2015 41.43 41.78 41.35 41.418 3,073
01/02/2015 41.82 44.99 41.19 41.37 9,873
12/31/2014 42.3601 42.479 42.3601 42.37 1,828
12/30/2014 41.91 41.91 41.73 41.73 5,980
12/29/2014 41.95 42.13 41.95 42.04 7,207
12/26/2014 41.67 41.67 41.67 41.67 319
12/24/2014 41.605 41.605 41.605 41.605 00
12/23/2014 41.88 41.91 41.605 41.605 1,418
12/22/2014 41.84 42.09 41.66 41.8775 8,864
12/19/2014 40.46 40.46 40.46 40.46 00
12/18/2014 40.54 40.55 40.46 40.46 1,253
12/17/2014 40.33 40.59 40.22 40.22 4,678
12/16/2014 40.84 40.84 40.58 40.74 689
12/15/2014 41.12 41.12 40.69 40.84 955
12/12/2014 41.74 41.74 41.43 41.62 1,497
12/11/2014 41.43 41.89 41.43 41.89 1,226
12/10/2014 41.3193 41.3193 41.3193 41.3193 100
12/09/2014 41.5 41.69 41.39 41.69 10,039
12/08/2014 42.05 42.06 37.556 41.87 3,618
12/05/2014 41.6 42.29 41.6 42.29 9,141
12/04/2014 41.41 41.54 41.4 41.45 2,175
12/03/2014 40.89 41.06 40.89 41.02 38,624
12/02/2014 41.02 41.16 40.68 40.72 2,881
12/01/2014 41.56 41.56 41.42 41.42 1,847
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.

Research Brokers before you trade

Want to trade FX?