ASM International NV (0NX3) Share Price

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

Date Open High Low Close* Volume
07/10/2015 30.47p 30.89p 30.09p 30.34p 18855
06/10/2015 30.50p 30.53p 30.09p 30.09p 591
05/10/2015 30.00p 30.11p 29.82p 29.82p 12698
02/10/2015 28.00p 29.09p 27.98p 28.26p 2708
01/10/2015 29.85p 29.85p 27.59p 27.72p 0
30/09/2015 28.47p 29.06p 28.10p 28.92p 317
29/09/2015 28.25p 28.27p 28.05p 28.10p 273996
28/09/2015 28.00p 28.50p 28.00p 28.28p 151
25/09/2015 27.80p 28.88p 27.80p 28.94p 362
24/09/2015 29.00p 29.00p 27.42p 27.55p 21441
23/09/2015 29.01p 29.50p 28.94p 29.05p 15499
22/09/2015 31.00p 31.00p 29.08p 29.42p 3225
21/09/2015 31.41p 31.41p 30.05p 30.31p 3939
18/09/2015 31.20p 31.20p 30.56p 30.73p 5515
17/09/2015 30.65p 31.18p 30.65p 31.17p 5959
16/09/2015 31.81p 31.81p 30.57p 30.66p 6735
15/09/2015 30.05p 30.84p 30.05p 30.92p 3815
14/09/2015 31.00p 31.00p 30.48p 30.80p 4022
11/09/2015 31.24p 31.31p 31.08p 31.29p 5082
10/09/2015 33.00p 33.00p 31.26p 31.77p 6122
09/09/2015 34.21p 34.59p 33.33p 33.76p 2921
08/09/2015 33.23p 33.79p 33.23p 33.74p 18
07/09/2015 32.46p 33.08p 32.46p 33.08p 6999
04/09/2015 33.67p 33.67p 32.61p 32.77p 4730
03/09/2015 33.00p 33.61p 32.35p 33.26p 0
02/09/2015 33.74p 33.74p 32.19p 32.40p 0
01/09/2015 33.25p 33.25p 32.85p 32.83p 2527
28/08/2015 34.00p 34.00p 33.85p 33.87p 663
27/08/2015 34.00p 34.12p 33.38p 33.38p 582
26/08/2015 33.51p 33.51p 32.01p 32.29p 16648
25/08/2015 31.48p 32.76p 30.74p 32.13p 70933
24/08/2015 30.31p 32.57p 29.81p 30.74p 142882
21/08/2015 32.20p 33.11p 31.27p 32.57p 0
20/08/2015 34.26p 34.44p 32.37p 32.40p 12014
19/08/2015 35.54p 35.54p 34.43p 34.58p 2003
18/08/2015 35.51p 35.58p 35.30p 35.38p 14125
17/08/2015 35.35p 35.68p 35.13p 35.58p 6697
14/08/2015 35.53p 35.53p 35.15p 31.43p 25786
13/08/2015 36.00p 36.32p 35.49p 31.43p 2589
12/08/2015 36.80p 36.80p 35.46p 31.43p 31545
11/08/2015 37.51p 37.51p 36.60p 31.43p 7160
10/08/2015 37.15p 37.17p 36.71p 31.43p 23453
07/08/2015 38.40p 38.40p 36.94p 31.43p 565
06/08/2015 38.00p 38.00p 37.60p 31.43p 70969
05/08/2015 37.74p 38.31p 37.74p 31.43p 35714
04/08/2015 39.20p 39.20p 37.69p 31.43p 36820
03/08/2015 41.56p 41.56p 39.07p 31.43p 21894
31/07/2015 41.81p 41.81p 40.99p 31.43p 8777
30/07/2015 41.99p 41.99p 41.14p 31.43p 1235
29/07/2015 41.99p 41.99p 40.15p 31.43p 2353
28/07/2015 40.74p 40.74p 40.10p 31.43p 5246
27/07/2015 41.51p 41.95p 40.95p 31.43p 0
24/07/2015 42.17p 42.50p 41.92p 31.43p 10164
23/07/2015 43.21p 43.21p 42.38p 31.43p 7329
22/07/2015 43.35p 43.35p 42.63p 31.43p 8543
21/07/2015 43.80p 43.80p 43.18p 31.43p 2135
20/07/2015 43.00p 43.64p 43.00p 31.43p 35561
17/07/2015 43.58p 43.58p 42.82p 31.43p 814
16/07/2015 44.00p 44.15p 43.60p 31.43p 2108
15/07/2015 42.51p 43.57p 42.51p 31.43p 116409
14/07/2015 41.97p 42.35p 41.70p 31.43p 0
13/07/2015 41.00p 42.29p 41.00p 31.43p 3651
10/07/2015 41.29p 41.79p 41.29p 31.43p 2459
09/07/2015 41.94p 41.94p 40.32p 31.43p 4021
08/07/2015 40.25p 40.49p 39.90p 31.43p 0
07/07/2015 40.74p 40.74p 40.22p 31.43p 24163
06/07/2015 40.40p 41.17p 40.40p 31.43p 2326
03/07/2015 42.51p 42.51p 41.78p 31.43p 154
02/07/2015 42.74p 42.74p 41.31p 31.43p 146
01/07/2015 41.45p 42.32p 41.45p 31.43p 0
30/06/2015 41.94p 41.95p 41.31p 31.43p 1420
29/06/2015 42.00p 42.87p 41.89p 31.43p 10073
26/06/2015 43.00p 43.69p 43.00p 31.43p 5461
25/06/2015 43.51p 43.53p 43.39p 31.43p 5198
24/06/2015 43.35p 43.40p 43.01p 31.43p 3275
23/06/2015 44.20p 44.20p 43.14p 31.43p 8560
22/06/2015 42.00p 42.81p 42.00p 31.43p 2360
19/06/2015 42.00p 42.00p 41.65p 31.43p 8870
18/06/2015 40.84p 41.42p 40.61p 31.43p 1005
17/06/2015 42.00p 42.00p 41.22p 31.43p 190
16/06/2015 41.01p 41.90p 40.83p 31.43p 22797
15/06/2015 42.31p 42.31p 41.38p 31.43p 3000
12/06/2015 43.02p 43.02p 41.86p 31.43p 10487
11/06/2015 42.58p 42.58p 42.08p 31.43p 7000
10/06/2015 42.25p 42.25p 42.03p 31.43p 2445
09/06/2015 43.51p 43.51p 41.92p 31.43p 0
08/06/2015 43.26p 43.28p 42.60p 31.43p 3170
05/06/2015 44.00p 44.00p 43.16p 31.43p 2507
04/06/2015 45.00p 45.00p 44.49p 31.43p 20319
03/06/2015 45.37p 45.37p 44.75p 31.43p 14741
02/06/2015 45.80p 46.13p 44.98p 31.43p 1061
01/06/2015 44.00p 45.94p 44.00p 31.43p 9096
29/05/2015 45.00p 45.00p 44.53p 31.43p 12180
28/05/2015 43.71p 45.01p 43.71p 31.43p 3427
27/05/2015 43.00p 44.08p 43.00p 31.43p 387
26/05/2015 43.67p 43.67p 43.20p 31.43p 744
22/05/2015 45.00p 45.00p 43.60p 31.43p 2293
21/05/2015 43.00p 44.29p 43.00p 31.43p 984
20/05/2015 45.00p 45.00p 44.37p 31.43p 1257578
19/05/2015 44.48p 44.71p 44.31p 31.43p 1580
18/05/2015 43.05p 44.07p 43.05p 31.43p 0
15/05/2015 43.94p 43.94p 43.65p 31.43p 3806
14/05/2015 42.00p 43.48p 42.00p 31.43p 675
13/05/2015 43.51p 43.51p 42.83p 31.43p 218
12/05/2015 42.35p 42.58p 42.14p 31.43p 2837
11/05/2015 42.80p 43.23p 42.31p 31.43p 0
08/05/2015 41.74p 42.59p 41.74p 31.43p 26852
07/05/2015 42.65p 42.65p 41.80p 31.43p 2820
06/05/2015 42.80p 42.80p 42.54p 31.43p 1741
05/05/2015 44.00p 44.00p 43.08p 31.43p 2113
01/05/2015 43.42p 43.42p 43.20p 31.43p 0
30/04/2015 45.90p 45.90p 43.40p 31.43p 39343
29/04/2015 45.51p 45.51p 44.10p 31.43p 7423
28/04/2015 45.00p 45.83p 45.00p 31.43p 47660
27/04/2015 44.51p 45.37p 44.51p 31.43p 295
24/04/2015 45.00p 46.08p 44.51p 31.43p 3952
23/04/2015 45.00p 45.00p 44.00p 31.43p 4650
22/04/2015 44.07p 44.73p 44.07p 31.43p 1030
21/04/2015 43.15p 44.08p 43.15p 31.43p 1257
20/04/2015 42.63p 43.03p 42.63p 31.43p 7349
17/04/2015 42.31p 42.63p 42.28p 31.43p 8645
16/04/2015 43.15p 43.15p 42.40p 31.43p 29053
15/04/2015 43.31p 43.91p 42.36p 31.43p 5224
14/04/2015 44.10p 44.31p 44.04p 31.43p 15510
13/04/2015 44.07p 44.60p 44.07p 31.43p 4453
10/04/2015 43.29p 44.08p 43.26p 31.43p 1999
09/04/2015 42.44p 43.02p 42.44p 31.43p 26649
08/04/2015 42.56p 42.60p 42.28p 31.43p 4419
07/04/2015 42.00p 42.90p 42.00p 31.43p 2294
02/04/2015 43.51p 43.51p 42.68p 31.43p 40
01/04/2015 42.71p 43.26p 42.71p 31.43p 400
31/03/2015 43.65p 43.65p 42.94p 31.43p 763
30/03/2015 42.60p 43.39p 42.12p 31.43p 558
27/03/2015 41.60p 42.59p 41.60p 31.43p 0
26/03/2015 42.51p 42.51p 41.69p 31.43p 38491
25/03/2015 44.06p 44.06p 43.00p 31.43p 1152
24/03/2015 43.21p 44.06p 43.21p 31.43p 1482
23/03/2015 43.51p 44.08p 43.28p 31.43p 0
20/03/2015 43.10p 43.74p 43.08p 31.43p 0
19/03/2015 43.67p 43.67p 43.08p 31.43p 12205
18/03/2015 44.15p 44.15p 43.26p 31.43p 7673
17/03/2015 43.38p 44.00p 43.31p 31.43p 4489
16/03/2015 43.35p 44.10p 43.35p 31.43p 324
13/03/2015 43.00p 43.40p 43.00p 31.43p 9430
12/03/2015 43.33p 43.87p 42.78p 31.43p 27253
11/03/2015 42.51p 43.15p 42.50p 31.43p 10809
10/03/2015 42.51p 42.60p 42.13p 31.43p 1772
09/03/2015 41.51p 42.39p 41.51p 31.43p 980
06/03/2015 40.85p 42.40p 40.85p 31.43p 2286
05/03/2015 40.00p 40.90p 40.00p 31.43p 29186
04/03/2015 42.00p 42.31p 40.92p 31.43p 0
03/03/2015 41.40p 42.12p 40.92p 31.43p 43098
02/03/2015 40.05p 41.11p 40.05p 31.43p 24257
27/02/2015 40.85p 40.85p 40.43p 31.43p 13149
26/02/2015 40.31p 41.08p 40.31p 31.43p 15714
25/02/2015 40.40p 40.56p 40.00p 31.43p 0
24/02/2015 39.51p 40.27p 39.51p 31.43p 10842
23/02/2015 38.71p 39.28p 34.56p 31.43p 0
20/02/2015 37.27p 38.71p 37.27p 31.43p 0
19/02/2015 38.10p 38.34p 38.10p 31.43p 16754
18/02/2015 37.37p 38.14p 37.37p 31.43p 4666
17/02/2015 37.31p 37.31p 36.72p 31.43p 234
16/02/2015 37.10p 37.10p 37.00p 31.43p 474
13/02/2015 37.00p 37.16p 37.00p 31.43p 2016
12/02/2015 36.00p 37.13p 36.00p 31.43p 10373
11/02/2015 36.42p 36.57p 36.33p 31.43p 10719
10/02/2015 35.80p 36.51p 35.44p 31.43p 7527
09/02/2015 35.45p 35.45p 34.65p 31.43p 30072
06/02/2015 35.92p 35.92p 35.25p 31.43p 1052
05/02/2015 34.74p 35.86p 34.74p 31.43p 1718
04/02/2015 35.35p 35.52p 34.90p 31.43p 0
03/02/2015 35.60p 35.60p 35.24p 31.43p 172
02/02/2015 36.00p 36.42p 35.53p 31.43p 56
30/01/2015 36.15p 36.40p 36.10p 31.43p 30000
29/01/2015 36.33p 36.33p 35.89p 31.43p 2112
28/01/2015 35.45p 36.69p 35.45p 31.43p 292
27/01/2015 36.60p 36.60p 36.17p 31.43p 209
26/01/2015 36.31p 36.71p 36.24p 31.43p 0
23/01/2015 35.94p 36.44p 35.94p 31.43p 3217
22/01/2015 35.09p 36.21p 35.09p 31.43p 480
21/01/2015 34.61p 35.70p 34.61p 31.43p 0
20/01/2015 34.08p 35.51p 34.08p 31.43p 0
19/01/2015 34.85p 35.25p 34.83p 31.43p 0
16/01/2015 34.28p 34.88p 34.28p 31.43p 5367
15/01/2015 34.98p 35.06p 34.70p 31.43p 929
14/01/2015 35.51p 35.51p 34.74p 31.43p 6674
13/01/2015 35.51p 35.59p 35.15p 31.43p 752
12/01/2015 34.85p 35.49p 30.22p 31.43p 0
09/01/2015 35.00p 35.00p 34.29p 31.43p 0
08/01/2015 34.05p 34.65p 34.05p 31.43p 35602
07/01/2015 33.94p 34.62p 33.94p 31.43p 0
06/01/2015 34.35p 34.80p 34.21p 31.43p 192296
05/01/2015 34.94p 35.40p 34.74p 31.43p 105562
02/01/2015 35.10p 35.35p 34.49p 31.43p 0
31/12/2014 34.31p 35.14p 34.31p 31.43p 0
30/12/2014 34.32p 34.40p 34.31p 31.43p 3194
29/12/2014 33.84p 34.66p 33.84p 31.43p 857
24/12/2014 34.31p 34.48p 34.28p 31.43p 0
23/12/2014 33.96p 34.32p 33.96p 31.43p 18
22/12/2014 32.31p 34.10p 32.31p 31.43p 2026

*Close Price adjusted for both dividends and splits