ASM International NV (0NX3) Share Price

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

Date Open High Low Close* Volume
19/12/2014 34.00p 34.00p 32.70p 31.43p 0
18/12/2014 32.31p 33.12p 32.31p 31.43p 8672
17/12/2014 32.73p 32.81p 32.21p 31.43p 0
16/12/2014 32.80p 32.83p 32.33p 31.43p 62550
15/12/2014 33.22p 33.32p 32.81p 31.43p 8055
12/12/2014 33.94p 33.94p 33.38p 31.43p 5779
11/12/2014 33.25p 33.78p 33.13p 31.43p 20261
10/12/2014 33.80p 33.90p 33.49p 31.43p 0
09/12/2014 33.51p 33.58p 33.42p 31.43p 17452
08/12/2014 33.57p 34.69p 33.57p 31.43p 0
05/12/2014 33.44p 34.53p 33.44p 31.43p 1057
04/12/2014 33.01p 33.32p 33.01p 31.43p 39
03/12/2014 32.80p 33.31p 32.80p 31.43p 1908
02/12/2014 32.88p 33.23p 32.87p 31.43p 4465
01/12/2014 32.51p 33.72p 32.51p 31.43p 0
28/11/2014 33.65p 33.72p 33.49p 31.43p 15985
27/11/2014 33.22p 33.74p 33.22p 31.43p 0
26/11/2014 33.51p 33.66p 33.46p 31.43p 99
25/11/2014 33.49p 33.65p 33.49p 31.43p 4185
24/11/2014 33.48p 33.56p 33.48p 31.43p 49
21/11/2014 33.15p 33.55p 33.15p 31.43p 8590
20/11/2014 33.35p 33.64p 33.35p 31.43p 782
19/11/2014 33.42p 33.68p 33.42p 31.43p 478
18/11/2014 33.51p 33.60p 33.46p 31.43p 200
17/11/2014 32.51p 33.37p 32.51p 31.43p 13
14/11/2014 33.41p 33.41p 33.15p 31.43p 1503
13/11/2014 33.40p 33.51p 32.91p 31.43p 0
12/11/2014 33.33p 33.35p 33.09p 31.43p 145
11/11/2014 33.24p 33.45p 32.87p 31.43p 20554
10/11/2014 32.94p 33.55p 32.94p 31.43p 19481
07/11/2014 33.62p 33.62p 33.06p 31.43p 16988
06/11/2014 33.21p 33.67p 33.21p 31.43p 377
05/11/2014 32.74p 33.42p 32.74p 31.43p 5968
04/11/2014 32.44p 33.28p 32.44p 31.43p 330
03/11/2014 31.94p 32.97p 31.94p 31.43p 1129
31/10/2014 31.69p 32.07p 31.28p 31.43p 0
30/10/2014 29.40p 31.72p 29.40p 31.43p 112588
29/10/2014 27.67p 27.86p 27.38p 31.43p 0
28/10/2014 27.32p 27.75p 27.27p 31.43p 0
27/10/2014 27.69p 27.69p 27.40p 31.43p 1332
24/10/2014 27.26p 27.89p 27.26p 31.43p 0
23/10/2014 27.36p 27.75p 27.36p 31.43p 2317
22/10/2014 26.67p 27.47p 26.67p 31.43p 686
21/10/2014 26.00p 26.82p 26.00p 31.43p 11420
20/10/2014 26.40p 26.40p 26.28p 31.43p 27
17/10/2014 25.98p 26.33p 25.86p 31.43p 0
16/10/2014 26.22p 26.22p 25.87p 31.43p 258
15/10/2014 27.26p 27.26p 26.21p 31.43p 53346
14/10/2014 26.29p 26.82p 26.20p 31.43p 8865
13/10/2014 26.85p 26.85p 26.14p 31.43p 65887
10/10/2014 27.75p 27.75p 26.85p 31.43p 39386
09/10/2014 28.36p 28.79p 28.03p 31.43p 18253
08/10/2014 28.29p 28.29p 27.77p 31.43p 38947
07/10/2014 28.49p 28.60p 28.28p 31.43p 2843
06/10/2014 28.36p 28.44p 28.36p 31.43p 484
03/10/2014 29.00p 29.00p 27.87p 31.43p 17034
02/10/2014 28.40p 28.40p 27.95p 31.43p 15788
01/10/2014 29.00p 29.00p 28.43p 31.43p 3556
30/09/2014 28.78p 28.87p 28.76p 31.43p 1987
29/09/2014 28.70p 28.76p 28.66p 31.43p 19717
26/09/2014 28.80p 28.80p 28.63p 31.43p 17611
25/09/2014 28.21p 28.49p 28.10p 31.43p 0
24/09/2014 28.29p 28.29p 28.04p 31.43p 927
23/09/2014 28.98p 28.98p 28.23p 31.43p 9899
22/09/2014 28.28p 28.63p 28.28p 31.43p 2110
19/09/2014 28.66p 28.68p 28.64p 31.43p 1
18/09/2014 28.42p 28.64p 28.42p 31.43p 40691
17/09/2014 27.77p 28.25p 27.75p 31.43p 0
16/09/2014 27.95p 28.03p 27.57p 31.43p 51000
15/09/2014 28.40p 28.40p 28.01p 31.43p 32183
12/09/2014 28.21p 28.64p 28.21p 31.43p 0
11/09/2014 28.70p 28.70p 28.49p 31.43p 20000
10/09/2014 29.10p 29.10p 28.60p 31.43p 69869
09/09/2014 29.10p 29.12p 28.92p 31.43p 43664
08/09/2014 29.01p 29.07p 29.00p 31.43p 25110
05/09/2014 29.07p 29.08p 28.94p 31.43p 20000
04/09/2014 28.91p 29.17p 28.91p 31.43p 31570
03/09/2014 28.50p 29.01p 28.50p 31.43p 1099
02/09/2014 29.85p 29.85p 29.13p 31.43p 1210
01/09/2014 29.48p 29.70p 28.61p 31.43p 0
29/08/2014 29.58p 29.62p 29.20p 31.43p 16226
28/08/2014 29.26p 29.70p 28.61p 31.43p 0
27/08/2014 28.92p 29.66p 28.92p 31.43p 1005
26/08/2014 29.34p 29.34p 29.11p 31.43p 969
22/08/2014 29.20p 29.30p 28.61p 31.43p 0
21/08/2014 28.92p 29.03p 28.59p 31.43p 0
20/08/2014 28.77p 28.85p 28.72p 31.43p 1095
19/08/2014 28.30p 28.90p 28.30p 31.43p 3585
18/08/2014 28.76p 28.76p 27.35p 31.43p 0
15/08/2014 28.01p 28.50p 27.91p 31.43p 65
14/08/2014 27.60p 28.25p 27.60p 31.43p 20
13/08/2014 27.80p 28.10p 27.80p 31.43p 55
12/08/2014 27.35p 27.74p 27.35p 31.43p 1001
11/08/2014 27.21p 27.75p 27.21p 31.43p 5439
08/08/2014 28.36p 28.36p 27.02p 31.43p 28879
07/08/2014 27.50p 28.42p 27.50p 31.43p 338
06/08/2014 28.00p 28.44p 27.85p 31.43p 6328
05/08/2014 27.86p 28.44p 27.86p 31.43p 5536
04/08/2014 28.58p 28.58p 27.86p 31.43p 928
01/08/2014 28.47p 28.47p 27.93p 31.43p 1573
31/07/2014 28.83p 28.83p 28.42p 31.43p 86691
30/07/2014 28.45p 28.62p 28.45p 31.43p 100000
29/07/2014 28.05p 28.68p 28.05p 31.43p 26740
28/07/2014 28.85p 28.85p 28.22p 31.43p 178083
25/07/2014 29.74p 29.74p 28.74p 31.43p 28848
24/07/2014 30.19p 30.19p 28.75p 31.43p 54517
23/07/2014 30.45p 30.65p 30.41p 31.43p 54149
22/07/2014 30.33p 30.54p 30.30p 31.43p 7214
21/07/2014 30.19p 30.19p 29.99p 31.43p 2955
18/07/2014 30.26p 30.26p 29.69p 31.43p 9124
17/07/2014 30.47p 30.47p 30.10p 31.43p 7299
16/07/2014 30.32p 30.47p 30.32p 31.43p 733
15/07/2014 30.24p 30.27p 29.81p 31.43p 5816
14/07/2014 30.17p 30.17p 30.03p 31.43p 943
11/07/2014 29.57p 30.08p 29.57p 31.43p 1
10/07/2014 30.42p 30.42p 29.73p 31.43p 5172
09/07/2014 30.36p 31.43p 30.24p 31.43p 0
08/07/2014 30.69p 30.69p 30.35p 31.43p 4154
07/07/2014 30.84p 30.84p 30.69p 31.43p 168
04/07/2014 31.33p 31.43p 30.86p 31.43p 0
03/07/2014 31.23p 31.41p 31.02p 31.43p 873
02/07/2014 30.87p 31.21p 30.75p 31.43p 64
01/07/2014 30.22p 31.21p 30.22p 31.43p 1245
30/06/2014 30.25p 30.30p 30.25p 31.43p 2440
27/06/2014 30.04p 30.11p 30.04p 31.43p 5518
26/06/2014 31.00p 31.00p 29.96p 31.43p 243
25/06/2014 30.68p 30.68p 30.41p 31.43p 21368
24/06/2014 31.03p 31.43p 31.00p 31.43p 0
23/06/2014 31.20p 31.25p 31.08p 31.43p 5981
20/06/2014 31.94p 31.98p 31.43p 31.43p 0
19/06/2014 31.85p 31.98p 31.69p 31.43p 4059
18/06/2014 31.32p 31.88p 31.32p 31.43p 2150
17/06/2014 31.60p 31.85p 31.60p 31.43p 34259
16/06/2014 31.70p 31.70p 31.47p 31.43p 72
13/06/2014 30.81p 31.89p 30.42p 31.43p 0
12/06/2014 30.42p 31.67p 30.42p 31.43p 0
11/06/2014 30.90p 31.67p 30.42p 31.43p 0
10/06/2014 30.75p 31.67p 30.58p 31.43p 0
09/06/2014 31.46p 31.67p 30.58p 31.43p 0
06/06/2014 30.86p 31.53p 30.58p 31.43p 0
05/06/2014 30.58p 31.53p 30.58p 31.43p 6001
04/06/2014 30.59p 31.07p 30.59p 31.43p 4040
03/06/2014 30.58p 30.75p 30.58p 31.43p 1056
02/06/2014 31.00p 31.00p 30.64p 31.43p 3424
30/05/2014 30.56p 30.56p 30.41p 31.43p 11720
29/05/2014 30.18p 30.61p 30.18p 31.43p 653
28/05/2014 29.65p 30.10p 29.65p 31.43p 69
27/05/2014 30.10p 30.10p 29.66p 31.43p 2
23/05/2014 30.35p 30.35p 29.20p 31.43p 34751
22/05/2014 29.99p 30.14p 29.99p 31.43p 2274
21/05/2014 30.50p 30.50p 30.17p 31.43p 35535
20/05/2014 30.47p 30.55p 30.19p 31.43p 45000
19/05/2014 30.00p 30.36p 30.00p 31.43p 36065
16/05/2014 30.42p 30.42p 29.60p 31.43p 21336
15/05/2014 31.52p 31.52p 30.27p 31.43p 9478
14/05/2014 31.56p 31.56p 31.13p 31.43p 7565
13/05/2014 31.75p 31.75p 31.20p 31.47p 401
12/05/2014 31.75p 31.84p 31.73p 31.83p 464
09/05/2014 31.74p 31.74p 31.24p 31.50p 11078
08/05/2014 31.75p 31.75p 31.45p 31.66p 6157
07/05/2014 31.69p 31.69p 31.48p 31.60p 30000
06/05/2014 31.66p 31.75p 31.66p 31.75p 3447
02/05/2014 30.78p 31.70p 30.78p 30.50p 46795
01/05/2014 30.88p 31.49p 30.50p 30.50p 0
30/04/2014 31.13p 31.49p 31.08p 30.50p 16359
29/04/2014 30.74p 31.15p 30.74p 30.50p 74618
28/04/2014 30.45p 31.08p 30.45p 30.50p 14731
25/04/2014 30.50p 31.08p 30.50p 30.50p 52961
24/04/2014 29.18p 30.76p 29.18p 30.76p 2238
23/04/2014 28.67p 28.82p 28.64p 28.82p 545
22/04/2014 28.67p 28.97p 28.67p 28.82p 14044
17/04/2014 28.42p 28.84p 28.42p 28.75p 911
16/04/2014 28.41p 28.50p 28.41p 28.44p 490
15/04/2014 28.39p 28.70p 28.35p 28.42p 2250
14/04/2014 28.36p 28.36p 28.09p 28.32p 2754
11/04/2014 28.92p 29.59p 28.87p 29.08p 13646
10/04/2014 29.79p 29.95p 29.51p 29.52p 4604
09/04/2014 29.30p 29.81p 29.30p 29.65p 9083
08/04/2014 28.40p 29.50p 28.40p 29.50p 6482
07/04/2014 29.00p 29.25p 29.00p 29.25p 2009
04/04/2014 29.51p 29.51p 29.12p 29.26p 2863
03/04/2014 29.31p 29.55p 29.31p 29.50p 16878
02/04/2014 29.48p 29.58p 29.48p 29.50p 22085
01/04/2014 28.81p 29.43p 28.81p 29.03p 30796
31/03/2014 28.73p 29.22p 28.73p 28.89p 6499
28/03/2014 28.92p 28.95p 28.77p 28.77p 90016
27/03/2014 29.02p 29.02p 28.78p 28.78p 13550
26/03/2014 28.68p 28.95p 28.40p 28.89p 0
25/03/2014 28.43p 28.95p 28.43p 28.73p 7048
24/03/2014 28.46p 28.92p 28.33p 28.42p 0
21/03/2014 28.75p 28.92p 28.74p 28.74p 1411
20/03/2014 28.01p 28.68p 28.01p 28.67p 19360
19/03/2014 28.43p 28.68p 28.43p 28.46p 7401
18/03/2014 28.32p 28.63p 28.32p 28.53p 40525
17/03/2014 28.01p 28.42p 27.97p 28.20p 0
14/03/2014 28.25p 28.25p 27.97p 28.20p 14523
13/03/2014 28.50p 28.50p 28.20p 28.23p 2000
12/03/2014 28.55p 28.56p 28.49p 28.50p 11050
11/03/2014 28.61p 28.87p 28.55p 28.73p 23972
10/03/2014 28.45p 28.68p 28.45p 28.60p 7433

*Close Price adjusted for both dividends and splits