ASM International NV ASMIY
771.34 USD -19.58 (-2.48%)
Regular-session close
761.74 Day range 781.19
532.31 52-week range 1,248.72
- YTD
- +27.83%
- 1 year
- +29.91%
ASMIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 781.19 | 781.19 | 761.74 | 771.95 | -18.97 | -2.40% | 1,444 |
| Nov 12, 2026 | 793.27 | 805.95 | 786.76 | 790.92 | -9.40 | -1.17% | 33,300 |
| Nov 11, 2026 | 798.36 | 811.92 | 787.51 | 800.32 | +38.32 | +5.03% | 8,100 |
| Nov 10, 2026 | 764.28 | 774.93 | 749.11 | 762.00 | -2.10 | -0.27% | 15,000 |
| Nov 9, 2026 | 743.85 | 769.40 | 741.76 | 764.10 | +43.35 | +6.01% | 15,700 |
| Nov 6, 2026 | 731.74 | 737.59 | 715.61 | 720.75 | +31.45 | +4.56% | 31,600 |
| Nov 5, 2026 | 737.96 | 738.98 | 686.27 | 689.30 | -77.69 | -10.13% | 34,300 |
| Nov 4, 2026 | 775.44 | 786.45 | 760.02 | 766.99 | -36.71 | -4.57% | 20,500 |
| Nov 3, 2026 | 810.06 | 820.22 | 800.00 | 803.70 | +20.86 | +2.66% | 10,600 |
| Nov 2, 2026 | 816.36 | 825.03 | 781.56 | 782.84 | -27.86 | -3.44% | 15,900 |
| Oct 30, 2026 | 825.46 | 830.54 | 798.00 | 810.70 | -71.10 | -8.06% | 25,100 |
| Oct 29, 2026 | 872.34 | 894.16 | 864.79 | 881.80 | +13.87 | +1.60% | 40,200 |
| Oct 28, 2026 | 857.42 | 871.75 | 846.75 | 867.93 | +21.73 | +2.57% | 9,400 |
| Oct 27, 2026 | 812.14 | 846.32 | 809.66 | 846.20 | +61.88 | +7.89% | 12,400 |
| Oct 26, 2026 | 789.15 | 798.15 | 784.32 | 784.32 | +6.89 | +0.89% | 19,000 |
| Oct 23, 2026 | 768.98 | 788.13 | 768.98 | 777.43 | -7.99 | -1.02% | 25,900 |
| Oct 22, 2026 | 809.42 | 811.11 | 784.31 | 785.42 | -71.58 | -8.35% | 15,200 |
| Oct 21, 2026 | 859.59 | 861.57 | 846.57 | 857.00 | +26.58 | +3.20% | 18,200 |
| Oct 20, 2026 | 826.47 | 840.55 | 819.26 | 830.42 | -5.53 | -0.66% | 18,900 |
| Oct 19, 2026 | 851.72 | 855.22 | 835.95 | 835.95 | +1.10 | +0.13% | 17,500 |
| Oct 16, 2026 | 857.20 | 864.42 | 833.17 | 834.85 | -26.73 | -3.10% | 16,500 |
| Oct 15, 2026 | 838.54 | 866.20 | 833.72 | 861.58 | -42.59 | -4.71% | 11,200 |
| Oct 14, 2026 | 912.92 | 931.24 | 904.16 | 904.17 | -27.36 | -2.94% | 9,200 |
| Oct 13, 2026 | 940.00 | 943.68 | 920.00 | 931.53 | -43.66 | -4.48% | 4,600 |
| Oct 12, 2026 | 994.21 | 994.21 | 975.19 | 975.19 | -17.55 | -1.77% | 4,400 |
| Oct 9, 2026 | 1,008.52 | 1,009.35 | 985.67 | 992.74 | +5.94 | +0.60% | 4,600 |
| Oct 8, 2026 | 994.44 | 1,016.27 | 979.48 | 986.80 | -20.65 | -2.05% | 30,300 |
| Oct 7, 2026 | 992.02 | 1,011.05 | 990.25 | 1,007.45 | -56.74 | -5.33% | 2,800 |
| Oct 6, 2026 | 1,074.13 | 1,075.09 | 1,059.44 | 1,064.19 | -0.22 | -0.02% | 5,400 |
| Oct 5, 2026 | 1,059.27 | 1,070.19 | 1,053.33 | 1,064.41 | -2.00 | -0.19% | 4,900 |
| Oct 2, 2026 | 1,064.98 | 1,078.15 | 1,043.99 | 1,066.41 | +48.95 | +4.81% | 3,600 |
| Oct 1, 2026 | 1,002.08 | 1,019.89 | 1,000.73 | 1,017.46 | +12.79 | +1.27% | 4,200 |
| Sep 30, 2026 | 1,014.23 | 1,016.13 | 1,002.91 | 1,004.67 | -3.82 | -0.38% | 4,400 |
| Sep 29, 2026 | 1,018.07 | 1,018.07 | 998.30 | 1,008.49 | +33.27 | +3.41% | 4,200 |
| Sep 28, 2026 | 980.44 | 986.72 | 961.25 | 975.22 | +3.34 | +0.34% | 6,000 |
| Sep 25, 2026 | 961.37 | 972.18 | 960.61 | 971.88 | +11.34 | +1.18% | 5,700 |
| Sep 24, 2026 | 940.94 | 964.04 | 937.46 | 960.54 | -12.33 | -1.27% | 6,100 |
| Sep 23, 2026 | 979.42 | 981.64 | 959.58 | 972.87 | -23.20 | -2.33% | 4,600 |
| Sep 22, 2026 | 965.50 | 997.03 | 965.50 | 996.07 | +44.68 | +4.70% | 4,100 |
| Sep 21, 2026 | 951.90 | 957.62 | 946.18 | 951.39 | +13.77 | +1.47% | 4,900 |
| Sep 18, 2026 | 920.64 | 938.94 | 917.30 | 937.62 | +29.12 | +3.21% | 3,800 |
| Sep 17, 2026 | 910.22 | 914.58 | 905.30 | 908.50 | +25.05 | +2.84% | 8,000 |
| Sep 16, 2026 | 894.00 | 897.65 | 873.31 | 883.45 | +15.37 | +1.77% | 5,700 |
| Sep 15, 2026 | 885.82 | 885.82 | 861.57 | 868.08 | -5.23 | -0.60% | 12,500 |
| Sep 14, 2026 | 867.55 | 884.00 | 863.19 | 873.31 | -86.20 | -8.98% | 8,900 |
| Sep 11, 2026 | 967.78 | 968.34 | 953.92 | 959.51 | +11.75 | +1.24% | 5,200 |
| Sep 10, 2026 | 950.23 | 955.65 | 941.53 | 947.76 | -25.90 | -2.66% | 7,600 |
| Sep 9, 2026 | 961.67 | 979.76 | 961.67 | 973.66 | +2.29 | +0.24% | 2,800 |
| Sep 8, 2026 | 978.85 | 984.36 | 965.00 | 971.37 | +12.41 | +1.29% | 4,000 |
| Sep 4, 2026 | 933.26 | 962.89 | 933.04 | 958.96 | +58.37 | +6.48% | 3,500 |
| Sep 3, 2026 | 895.25 | 904.00 | 886.73 | 900.59 | -23.66 | -2.56% | 13,600 |
| Sep 2, 2026 | 929.74 | 936.28 | 919.60 | 924.25 | +18.35 | +2.03% | 25,800 |
| Sep 1, 2026 | 924.18 | 925.85 | 903.68 | 905.90 | -31.73 | -3.38% | 3,900 |
| Aug 31, 2026 | 952.30 | 953.79 | 931.98 | 937.63 | -7.43 | -0.79% | 8,700 |
| Aug 28, 2026 | 968.39 | 969.32 | 944.92 | 945.06 | -22.80 | -2.36% | 4,400 |
| Aug 27, 2026 | 965.81 | 967.88 | 952.13 | 967.86 | +8.46 | +0.88% | 4,900 |
| Aug 26, 2026 | 959.75 | 964.02 | 949.03 | 959.40 | -5.90 | -0.61% | 2,200 |
| Aug 25, 2026 | 967.80 | 972.71 | 958.79 | 965.30 | +4.34 | +0.45% | 3,400 |
| Aug 24, 2026 | 979.15 | 979.15 | 954.96 | 960.96 | -8.30 | -0.86% | 7,300 |
| Aug 21, 2026 | 976.73 | 977.74 | 962.55 | 969.26 | +8.34 | +0.87% | 4,700 |
| Aug 20, 2026 | 955.42 | 970.00 | 950.00 | 960.92 | +3.37 | +0.35% | 6,000 |
| Aug 19, 2026 | 974.12 | 974.99 | 951.65 | 957.55 | -21.56 | -2.20% | 27,900 |
| Aug 18, 2026 | 994.32 | 996.51 | 974.71 | 979.11 | -56.43 | -5.45% | 3,800 |
| Aug 17, 2026 | 1,051.03 | 1,055.52 | 1,035.54 | 1,035.54 | -2.78 | -0.27% | 11,800 |
| Aug 14, 2026 | 1,039.49 | 1,055.56 | 1,032.18 | 1,038.32 | -6.42 | -0.61% | 4,600 |
65 days, newest first. Daily bars as drawn on the ASMIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.