ASMI

ASM International N.V. Historical Stock Prices

$35.94
*  
0.48
1.32%
Get ASMI Alerts
*Delayed - data as of Oct. 1, 2014 12:40 ET  -  Find a broker to begin trading ASMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ASMI Real Time
 
 
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
12:40  35.94  36.11  35.85  35.94 518
09/30/2014 36.25 36.42 36.25 36.42 1,312
09/29/2014 36.35 36.45 36.35 36.45 3,238
09/26/2014 36.31 36.41 36.21 36.41 769
09/25/2014 35.94 35.94 35.94 35.94 00
09/24/2014 35.848 35.94 35.844 35.94 1,561
09/23/2014 36.295 36.31 36.23 36.23 778
09/22/2014 36.63 36.63 36.4501 36.4501 1,021
09/19/2014 36.5609 36.5609 36.5609 36.5609 124
09/18/2014 36.84 36.91 36.79 36.85 1,801
09/17/2014 36.35 36.35 36.35 36.35 299
09/16/2014 35.35 36.1501 35.35 36.1501 675
09/15/2014 36.36 36.36 36.11 36.11 728
09/12/2014 36.74 36.74 36.73 36.73 515
09/11/2014 36.83 36.86 36.83 36.86 346
09/10/2014 37 37 36.95 37 1,215
09/09/2014 37.39 37.39 37.39 37.39 127
09/08/2014 37.56 37.56 37.47 37.47 315
09/05/2014 37.6 37.85 37.6 37.79 6,657
09/04/2014 37.96 37.99 37.56 37.64 2,920
09/03/2014 38.12 38.27 37.9 37.95 3,015
09/02/2014 38.7 38.7 38.53 38.53 788
08/29/2014 38.82 38.86 38.76 38.76 819
08/28/2014 38.93 39.06 38.93 39.03 1,513
08/27/2014 38.98 39.02 38.9101 38.9101 1,758
08/26/2014 38.49 38.73 38.49 38.56 3,472
08/25/2014 38.5 38.81 38.45 38.59 2,717
08/22/2014 38.58 38.71 38.57 38.64 3,118
08/21/2014 38.53 38.54 38.53 38.54 521
08/20/2014 38.13 38.33 38.13 38.33 1,923
08/19/2014 38.25 38.53 38.23 38.41 3,739
08/18/2014 37.75 37.75 37.7 37.74 2,232
08/15/2014 38.02 38.06 37.731 37.75 12,711
08/14/2014 37.81 37.84 37.5905 37.74 1,664
08/13/2014 37.465 37.55 37.3 37.3 2,637
08/12/2014 37.19 37.87 36.97 37.14 2,288
08/11/2014 37.182 37.26 37.17 37.26 1,542
08/08/2014 36.99 37.06 36.79 37.06 5,704
08/07/2014 37.71 37.71 37.151 37.24 2,507
08/06/2014 37.4 37.68 37.4 37.664 4,756
08/05/2014 37.54 37.76 37.43 37.43 13,224
08/04/2014 37.9199 37.9199 37.4137 37.7 6,725
08/01/2014 37.85 37.85 37.39 37.48 3,810
07/31/2014 38.37 38.39 37.82 37.84 3,474
07/30/2014 38.36 38.59 38.14 38.48 7,737
07/29/2014 38.21 38.21 38.02 38.1399 6,023
07/28/2014 38.32 39.42 37.87 38.01 18,614
07/25/2014 38.94 39.04 38.58 38.85 9,492
07/24/2014 39.37 39.4 39.05 39.2 7,466
07/23/2014 41.09 41.21 41.03 41.18 2,007
07/22/2014 40.94 41.03 40.82 40.84 1,744
07/21/2014 40.68 40.88 40.57 40.88 3,548
07/18/2014 40.25 40.83 40.19 40.76 11,296
07/17/2014 41.08 41.08 40.52 40.53 3,987
07/16/2014 41.12 41.22 41.12 41.13 2,616
07/15/2014 41 41.04 40.66 40.71 1,792
07/14/2014 40.98 40.98 40.73 40.73 1,029
07/11/2014 40.49 40.8 40.49 40.75 3,809
07/10/2014 40.64 40.88 39.3801 40.87 4,305
07/09/2014 41.49 41.49 41.2 41.2 2,966
07/08/2014 41.61 41.61 41.17 41.55 7,746
07/07/2014 42.03 42.09 41.688 41.83 8,300
07/03/2014 42.67 42.69 42.57 42.57 1,308
07/02/2014 42.07 42.2915 41.96 42.08 6,342
07/01/2014 42.26 42.62 42.2 42.44 2,456
06/30/2014 41.45 41.58 41.4 41.58 1,082
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?