ASM International NV (0NX3) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. ASM International NV

Date Open High Low Close* Volume
04/12/2018 39.44p 39.44p 37.72p 38.11p 59562
03/12/2018 38.83p 40.01p 38.83p 39.47p 80912
30/11/2018 38.00p 38.00p 37.28p 37.63p 5507
29/11/2018 37.94p 38.40p 37.94p 38.06p 3002
28/11/2018 37.20p 37.81p 37.20p 37.38p 2340
27/11/2018 37.60p 37.60p 37.10p 37.31p 2244
26/11/2018 37.25p 37.37p 37.25p 37.35p 1556
23/11/2018 36.51p 37.02p 36.50p 36.75p 1588
22/11/2018 37.10p 37.10p 36.28p 36.78p 178
21/11/2018 36.35p 37.26p 36.30p 36.67p 112411
20/11/2018 35.53p 35.98p 34.89p 35.75p 4982
19/11/2018 35.85p 36.66p 35.78p 36.07p 1333
16/11/2018 36.92p 36.92p 35.94p 36.31p 1136
15/11/2018 37.51p 37.51p 36.14p 37.14p 7541
14/11/2018 36.05p 37.24p 36.05p 36.97p 7270
13/11/2018 36.71p 37.37p 36.71p 37.19p 3455
12/11/2018 39.00p 39.00p 36.60p 36.63p 6507
09/11/2018 40.38p 40.38p 38.19p 38.31p 2970
08/11/2018 41.00p 41.00p 38.84p 39.69p 13516
07/11/2018 40.49p 40.73p 40.11p 40.39p 2423
06/11/2018 39.25p 40.34p 38.96p 39.73p 3079
05/11/2018 42.35p 42.35p 39.12p 39.12p 5504
02/11/2018 43.42p 43.42p 41.29p 42.09p 7555
01/11/2018 41.78p 44.24p 41.78p 41.96p 33971
31/10/2018 36.51p 38.03p 36.51p 37.39p 1204
30/10/2018 36.51p 36.51p 35.41p 36.15p 1976
29/10/2018 36.49p 36.81p 36.38p 36.38p 5279
26/10/2018 36.51p 36.51p 35.46p 35.85p 5700
25/10/2018 34.00p 36.33p 34.00p 36.33p 1550
24/10/2018 37.54p 37.54p 35.49p 35.89p 1055
23/10/2018 39.51p 39.51p 37.54p 38.37p 620
22/10/2018 40.51p 40.51p 39.68p 40.05p 946
19/10/2018 40.71p 40.71p 40.06p 40.62p 2524
18/10/2018 43.48p 43.48p 41.27p 41.53p 4781
17/10/2018 41.82p 42.64p 41.82p 42.19p 2084
16/10/2018 39.88p 40.83p 39.88p 40.44p 4206
15/10/2018 41.00p 41.00p 39.05p 40.00p 28975
12/10/2018 41.35p 41.35p 39.99p 40.12p 13630
11/10/2018 37.80p 40.00p 37.80p 39.75p 56906
10/10/2018 41.45p 41.45p 38.69p 38.72p 6933
09/10/2018 41.15p 41.15p 40.33p 40.88p 7696
08/10/2018 41.56p 41.63p 41.11p 41.40p 2104
05/10/2018 42.51p 42.51p 41.58p 42.09p 5837
04/10/2018 44.66p 44.66p 42.86p 43.33p 10263
03/10/2018 44.37p 44.48p 44.00p 44.33p 17785
02/10/2018 44.51p 44.51p 44.22p 44.51p 345
01/10/2018 44.74p 45.00p 44.59p 44.78p 63131
28/09/2018 43.40p 45.58p 43.40p 43.96p 71620
27/09/2018 43.99p 43.99p 42.88p 43.42p 4460
26/09/2018 44.24p 44.24p 43.56p 43.90p 824
25/09/2018 44.51p 44.51p 44.08p 44.08p 1872
24/09/2018 42.71p 44.14p 42.71p 43.53p 1718
21/09/2018 43.44p 43.56p 43.00p 43.24p 1624
20/09/2018 42.71p 43.39p 42.71p 43.03p 1977
19/09/2018 42.68p 42.83p 42.43p 42.60p 3373
18/09/2018 42.19p 42.26p 41.68p 42.04p 101107
17/09/2018 42.96p 42.96p 41.74p 41.95p 4279
14/09/2018 42.08p 42.08p 41.26p 41.88p 931
13/09/2018 40.00p 41.61p 40.00p 41.20p 7013
12/09/2018 42.00p 42.00p 40.94p 40.96p 3783
11/09/2018 42.40p 42.40p 41.07p 41.80p 12815
10/09/2018 42.65p 42.79p 42.22p 42.28p 1395
07/09/2018 45.35p 45.35p 42.40p 42.40p 2107
06/09/2018 45.60p 45.60p 44.67p 44.67p 803
05/09/2018 46.33p 46.33p 45.22p 45.28p 827
04/09/2018 46.94p 46.94p 45.56p 46.12p 5858
03/09/2018 46.94p 46.94p 46.42p 46.54p 1335
31/08/2018 46.85p 46.85p 46.49p 46.63p 597
30/08/2018 46.84p 46.84p 46.24p 46.47p 722
29/08/2018 46.80p 46.80p 46.17p 46.37p 415
28/08/2018 46.40p 46.47p 46.24p 46.34p 134
24/08/2018 44.74p 45.36p 44.74p 45.28p 437
23/08/2018 44.56p 45.16p 44.56p 44.78p 3107
22/08/2018 44.54p 45.22p 44.74p 44.84p 517
21/08/2018 45.04p 45.04p 44.23p 44.81p 788
20/08/2018 44.25p 44.98p 44.25p 44.65p 838
17/08/2018 44.44p 44.44p 43.88p 44.17p 5107
16/08/2018 45.53p 45.53p 44.73p 44.95p 3111
15/08/2018 45.13p 45.55p 44.55p 44.88p 2028
14/08/2018 45.80p 45.80p 45.42p 45.42p 562
13/08/2018 45.71p 45.71p 45.17p 45.38p 1350
10/08/2018 46.60p 46.60p 45.22p 45.81p 881538
09/08/2018 46.94p 46.99p 46.76p 46.76p 1055
08/08/2018 46.33p 46.86p 46.32p 46.32p 1309
07/08/2018 45.10p 46.00p 45.10p 45.59p 5307
06/08/2018 49.47p 49.47p 48.33p 49.13p 3635
03/08/2018 48.84p 49.17p 48.83p 48.85p 781
02/08/2018 48.10p 48.27p 47.96p 48.27p 7863
01/08/2018 49.65p 49.65p 48.38p 49.06p 1586
31/07/2018 49.24p 49.79p 48.28p 49.10p 13842
30/07/2018 48.15p 49.03p 48.15p 48.15p 4414
27/07/2018 48.25p 48.25p 47.69p 47.84p 1807
26/07/2018 48.87p 48.87p 47.59p 47.92p 1057
25/07/2018 49.20p 49.17p 48.01p 48.09p 0
24/07/2018 48.74p 49.69p 48.74p 49.17p 2794
23/07/2018 48.90p 48.90p 48.14p 48.69p 7419
20/07/2018 49.10p 49.18p 48.90p 48.97p 1591
19/07/2018 49.51p 49.51p 48.41p 49.10p 2596
18/07/2018 47.90p 49.03p 47.90p 48.53p 7950
17/07/2018 47.44p 47.51p 47.13p 47.37p 1474
16/07/2018 47.44p 47.44p 47.08p 47.08p 1569
13/07/2018 46.96p 46.96p 46.56p 46.82p 2532
12/07/2018 46.58p 46.64p 46.19p 46.59p 7538
11/07/2018 46.10p 46.34p 45.89p 46.04p 13629
10/07/2018 45.86p 45.98p 45.57p 45.98p 2608
09/07/2018 44.97p 45.65p 44.97p 45.11p 3587
06/07/2018 44.94p 44.94p 44.21p 44.62p 4048
05/07/2018 44.35p 44.90p 44.35p 44.78p 6107
04/07/2018 45.00p 45.00p 44.44p 44.44p 4103
03/07/2018 46.10p 46.10p 45.03p 45.65p 9896
02/07/2018 47.00p 47.00p 46.57p 46.57p 1600
29/06/2018 47.28p 47.99p 47.28p 47.51p 6912
28/06/2018 48.31p 48.31p 45.70p 46.92p 9142
27/06/2018 48.61p 48.61p 47.94p 48.14p 1793
26/06/2018 48.00p 48.16p 48.00p 48.01p 2259
25/06/2018 50.00p 50.00p 47.65p 48.69p 1595
22/06/2018 49.51p 50.24p 49.51p 49.88p 253
21/06/2018 50.24p 50.37p 49.69p 50.16p 5519
20/06/2018 50.31p 50.60p 50.31p 50.49p 1882
19/06/2018 52.77p 52.77p 50.10p 51.05p 6096
18/06/2018 53.87p 53.87p 51.58p 52.49p 5887
15/06/2018 54.02p 54.03p 53.10p 53.60p 3430
14/06/2018 53.49p 54.17p 53.25p 53.75p 3311
13/06/2018 53.60p 53.60p 53.34p 53.48p 4702
12/06/2018 54.27p 54.27p 52.77p 53.55p 14308
11/06/2018 54.06p 54.17p 54.06p 54.17p 5303
08/06/2018 54.42p 54.53p 53.79p 54.18p 2592
07/06/2018 55.56p 55.56p 54.89p 55.09p 26001
06/06/2018 54.73p 54.98p 54.72p 54.72p 4904
05/06/2018 52.15p 54.46p 52.15p 54.22p 4799
04/06/2018 51.20p 51.22p 51.18p 51.22p 622
01/06/2018 49.81p 51.06p 49.81p 50.42p 1501470
31/05/2018 51.22p 51.22p 49.76p 49.92p 4381
30/05/2018 49.51p 50.38p 49.51p 49.89p 5627
29/05/2018 52.46p 52.46p 50.60p 51.04p 31601
25/05/2018 52.00p 52.28p 51.76p 51.96p 3035884
24/05/2018 51.95p 52.09p 51.55p 51.89p 4207
23/05/2018 53.01p 53.01p 51.35p 51.69p 80501
22/05/2018 52.51p 52.75p 52.37p 52.37p 842
21/05/2018 52.53p 52.70p 52.30p 52.30p 588
18/05/2018 53.74p 53.74p 52.28p 52.79p 6008
17/05/2018 52.69p 53.34p 52.69p 53.03p 1957
16/05/2018 52.02p 52.84p 51.90p 52.38p 2016
15/05/2018 51.51p 52.62p 51.51p 52.37p 991
14/05/2018 52.48p 52.48p 51.59p 51.99p 2364
11/05/2018 51.91p 52.15p 51.79p 52.06p 636
10/05/2018 52.04p 52.04p 51.76p 51.85p 1127
09/05/2018 52.00p 52.00p 51.59p 51.77p 4892
08/05/2018 52.17p 52.17p 51.56p 52.01p 4841
04/05/2018 50.80p 51.63p 50.80p 51.35p 12518
03/05/2018 51.38p 51.38p 50.50p 50.78p 62240
02/05/2018 49.93p 51.31p 49.93p 50.46p 16600
01/05/2018 49.90p 49.67p 49.67p 49.67p 0
30/04/2018 49.90p 49.90p 49.17p 49.67p 3686
27/04/2018 50.96p 50.96p 49.62p 50.10p 61617
26/04/2018 51.51p 51.51p 49.92p 50.74p 20972
25/04/2018 51.51p 51.66p 50.08p 51.06p 4994
24/04/2018 52.31p 52.94p 51.75p 51.75p 112754
23/04/2018 52.26p 52.49p 51.42p 51.91p 57649
20/04/2018 55.01p 55.01p 50.96p 51.61p 4595
19/04/2018 58.61p 58.61p 56.76p 57.60p 1874
18/04/2018 60.00p 60.00p 58.16p 58.90p 6945
17/04/2018 60.00p 60.00p 59.43p 59.68p 2784
16/04/2018 60.00p 60.44p 59.72p 59.78p 2125
13/04/2018 61.01p 61.01p 59.80p 60.35p 3652
12/04/2018 59.01p 60.83p 59.01p 60.00p 4928
11/04/2018 59.74p 59.74p 59.22p 59.29p 41309
10/04/2018 58.56p 59.70p 58.56p 58.90p 3402
09/04/2018 57.89p 58.35p 57.52p 58.02p 2907
06/04/2018 58.40p 58.44p 58.03p 58.11p 4817
05/04/2018 57.55p 58.92p 57.55p 58.55p 924
04/04/2018 58.46p 58.46p 56.66p 57.82p 44634
03/04/2018 58.10p 58.62p 57.90p 58.45p 850
29/03/2018 58.04p 59.31p 58.04p 59.28p 5303
28/03/2018 59.95p 59.95p 58.58p 59.56p 2129
27/03/2018 60.54p 61.74p 60.54p 61.31p 151985
26/03/2018 60.21p 60.64p 59.83p 59.89p 1316
23/03/2018 62.25p 62.25p 59.44p 60.10p 1063
22/03/2018 62.18p 62.18p 61.12p 61.52p 6462
21/03/2018 62.16p 62.62p 61.91p 62.09p 6317
20/03/2018 61.89p 62.09p 61.89p 62.03p 5638
19/03/2018 61.01p 61.98p 61.01p 61.74p 6271
16/03/2018 61.60p 61.79p 61.25p 61.74p 6034
15/03/2018 61.45p 61.71p 61.34p 61.34p 1160
14/03/2018 61.49p 61.86p 61.17p 61.41p 6848
13/03/2018 62.18p 62.67p 61.60p 62.15p 66763
12/03/2018 63.01p 63.01p 62.65p 62.81p 201
09/03/2018 61.60p 62.48p 61.60p 61.93p 4247
08/03/2018 60.80p 61.44p 60.80p 61.19p 1892
07/03/2018 60.42p 60.80p 60.42p 60.57p 1241
06/03/2018 60.80p 60.98p 60.61p 60.81p 8193
05/03/2018 59.49p 60.34p 59.49p 59.56p 1176
02/03/2018 60.12p 60.12p 58.38p 59.34p 17929
01/03/2018 60.00p 61.90p 60.00p 60.53p 1103
28/02/2018 58.84p 59.14p 58.71p 58.84p 15738
27/02/2018 59.22p 59.35p 58.81p 59.13p 17355
26/02/2018 57.89p 59.10p 57.89p 58.41p 1216
23/02/2018 56.69p 57.64p 56.69p 57.23p 1728
22/02/2018 56.16p 56.95p 56.16p 56.71p 371
21/02/2018 57.11p 57.19p 57.06p 57.06p 43

*Close Price adjusted for both dividends and splits