ASM International NV ASMXF
791.39 USD +28.87 (+3.79%)
Regular-session close
796.50 Day range 796.50
536.21 52-week range 1,250.00
- YTD
- +29.32%
- 1 year
- +32.04%
ASMXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 796.50 | 796.50 | 767.72 | 791.39 | -14.58 | -1.81% | 3 |
| Nov 12, 2026 | 805.97 | 805.97 | 805.97 | 805.97 | +43.44 | +5.70% | 80 |
| Nov 11, 2026 | 762.53 | 762.53 | 762.53 | 762.53 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 762.53 | 762.53 | 762.53 | 762.53 | +4.46 | +0.59% | 105 |
| Nov 9, 2026 | 754.00 | 758.07 | 754.00 | 758.07 | +46.07 | +6.47% | 35 |
| Nov 6, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | -62.75 | -8.10% | 31 |
| Nov 4, 2026 | 779.47 | 779.47 | 774.75 | 774.75 | -23.26 | -2.91% | 181 |
| Nov 3, 2026 | 798.01 | 798.01 | 798.01 | 798.01 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 816.06 | 816.06 | 798.01 | 798.01 | -79.83 | -9.09% | 151 |
| Oct 30, 2026 | 877.84 | 877.84 | 877.84 | 877.84 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 877.84 | 877.84 | 877.84 | 877.84 | +21.95 | +2.56% | 2 |
| Oct 28, 2026 | 821.50 | 857.49 | 821.50 | 855.89 | +27.77 | +3.35% | 50 |
| Oct 27, 2026 | 829.78 | 842.50 | 828.12 | 828.12 | +48.65 | +6.24% | 23 |
| Oct 26, 2026 | 779.47 | 779.47 | 779.47 | 779.47 | -14.50 | -1.83% | 15 |
| Oct 23, 2026 | 795.31 | 795.31 | 776.27 | 793.97 | -6.36 | -0.79% | 62 |
| Oct 22, 2026 | 800.33 | 800.33 | 800.33 | 800.33 | -51.52 | -6.05% | 2 |
| Oct 21, 2026 | 838.31 | 853.00 | 838.31 | 851.85 | +20.29 | +2.44% | 79 |
| Oct 20, 2026 | 831.56 | 831.56 | 831.56 | 831.56 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 831.56 | 831.56 | 831.56 | 831.56 | -15.96 | -1.88% | 3,053 |
| Oct 16, 2026 | 847.52 | 847.52 | 847.52 | 847.52 | -64.48 | -7.07% | 21 |
| Oct 15, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | -81.73 | -8.22% | 2 |
| Oct 13, 2026 | 993.73 | 993.73 | 993.73 | 993.73 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 993.73 | 993.73 | 993.73 | 993.73 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 993.73 | 993.73 | 993.73 | 993.73 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 1,034.00 | 1,034.00 | 993.73 | 993.73 | -98.84 | -9.05% | 54 |
| Oct 7, 2026 | 1,092.57 | 1,092.57 | 1,092.57 | 1,092.57 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 1,092.57 | 1,092.57 | 1,092.57 | 1,092.57 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 1,092.57 | 1,092.57 | 1,092.57 | 1,092.57 | -15.43 | -1.39% | 8 |
| Oct 2, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | +145.50 | +15.12% | 2 |
| Oct 1, 2026 | 962.50 | 962.50 | 962.50 | 962.50 | -38.50 | -3.85% | 2 |
| Sep 30, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | +17.87 | +1.82% | 1 |
| Sep 24, 2026 | 983.13 | 983.13 | 983.13 | 983.13 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 983.13 | 983.13 | 983.13 | 983.13 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 983.13 | 983.13 | 983.13 | 983.13 | +42.67 | +4.54% | 1 |
| Sep 21, 2026 | 940.46 | 940.46 | 940.46 | 940.46 | +31.39 | +3.45% | 16 |
| Sep 18, 2026 | 909.07 | 909.07 | 909.07 | 909.07 | +7.59 | +0.84% | 42 |
| Sep 17, 2026 | 901.48 | 901.48 | 901.48 | 901.48 | +4.23 | +0.47% | 1 |
| Sep 16, 2026 | 897.25 | 897.25 | 897.25 | 897.25 | +45.95 | +5.40% | 1 |
| Sep 15, 2026 | 872.01 | 872.01 | 851.23 | 851.30 | -14.23 | -1.64% | 66 |
| Sep 14, 2026 | 865.53 | 865.53 | 865.53 | 865.53 | -109.42 | -11.22% | 27 |
| Sep 11, 2026 | 974.95 | 974.95 | 974.95 | 974.95 | +35.95 | +3.83% | 1,457 |
| Sep 10, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | +54.87 | +6.21% | 6 |
| Sep 9, 2026 | 884.13 | 884.13 | 884.13 | 884.13 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 884.13 | 884.13 | 884.13 | 884.13 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 884.13 | 884.13 | 884.13 | 884.13 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 908.95 | 908.95 | 884.13 | 884.13 | -26.59 | -2.92% | 66 |
| Sep 2, 2026 | 910.72 | 910.72 | 910.72 | 910.72 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 910.72 | 910.72 | 910.72 | 910.72 | -7.98 | -0.87% | 6 |
| Aug 31, 2026 | 988.00 | 988.00 | 918.70 | 918.70 | -89.80 | -8.90% | 14 |
| Aug 28, 2026 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | +60.83 | +6.42% | 1 |
| Aug 27, 2026 | 961.01 | 961.01 | 947.67 | 947.67 | -58.82 | -5.84% | 65 |
| Aug 26, 2026 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.49 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.49 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.49 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.49 | +17.47 | +1.77% | 50 |
| Aug 20, 2026 | 989.02 | 989.02 | 989.02 | 989.02 | -32.98 | -3.23% | 27 |
| Aug 19, 2026 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | -37.19 | -3.51% | 1 |
| Aug 17, 2026 | 1,080.00 | 1,080.00 | 1,059.19 | 1,059.19 | +12.93 | +1.24% | 9 |
| Aug 14, 2026 | 1,046.26 | 1,046.26 | 1,046.26 | 1,046.26 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ASMXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.