ASM International NV (0NX3) Share Price

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

Date Open High Low Close* Volume
24/05/2013 26.49p 26.53p 26.49p 26.49p 750000
23/05/2013 26.49p 26.95p 26.43p 26.49p 0
22/05/2013 26.91p 26.95p 26.49p 26.49p 2
21/05/2013 26.49p 26.75p 26.40p 26.49p 0
20/05/2013 26.49p 26.75p 26.40p 26.49p 0
17/05/2013 26.75p 26.75p 26.40p 26.49p 1
16/05/2013 26.49p 26.71p 26.49p 26.49p 0
15/05/2013 26.49p 26.53p 26.49p 26.49p 0
14/05/2013 26.49p 26.53p 26.49p 26.49p 2304
13/05/2013 26.18p 26.49p 25.55p 26.49p 0
10/05/2013 25.55p 25.91p 25.55p 25.55p 0
09/05/2013 25.59p 25.91p 25.55p 25.55p 0
08/05/2013 25.67p 25.91p 25.55p 25.55p 0
07/05/2013 25.58p 25.91p 25.55p 25.55p 0
03/05/2013 25.91p 25.91p 25.55p 25.55p 3936
02/05/2013 25.45p 25.71p 25.41p 25.55p 1600
01/05/2013 25.50p 25.58p 25.28p 25.30p 0
30/04/2013 25.50p 25.58p 25.28p 25.55p 2670
29/04/2013 25.84p 25.84p 25.55p 25.55p 0
26/04/2013 25.55p 25.75p 25.55p 25.55p 0
25/04/2013 25.55p 25.75p 25.55p 25.55p 15524
24/04/2013 24.33p 25.55p 24.33p 25.55p 20459
23/04/2013 24.33p 24.91p 23.92p 24.33p 22027
22/04/2013 24.29p 24.33p 23.95p 24.33p 0
19/04/2013 24.15p 24.33p 23.95p 24.33p 41793
18/04/2013 24.33p 24.65p 24.29p 24.33p 0
17/04/2013 24.33p 24.65p 24.33p 24.33p 3172
16/04/2013 24.33p 24.33p 23.87p 24.33p 2940
15/04/2013 24.09p 24.33p 23.93p 24.33p 33499
12/04/2013 24.67p 24.67p 24.06p 24.33p 9101
11/04/2013 24.76p 24.76p 24.49p 24.67p 1751
10/04/2013 24.59p 24.67p 24.25p 24.67p 648
09/04/2013 24.55p 24.67p 24.22p 24.67p 8994
08/04/2013 24.67p 24.67p 24.20p 24.67p 6099
05/04/2013 25.10p 25.53p 24.36p 24.67p 0
04/04/2013 25.53p 25.53p 24.95p 25.00p 199295
03/04/2013 25.60p 28.33p 25.00p 25.00p 0
02/04/2013 26.13p 28.33p 25.00p 25.00p 0
28/03/2013 26.10p 28.33p 26.10p 26.13p 0
27/03/2013 26.56p 28.33p 26.13p 26.13p 0
26/03/2013 26.78p 28.33p 26.78p 27.35p 0
25/03/2013 27.35p 28.33p 27.01p 27.35p 0
22/03/2013 27.35p 28.33p 27.08p 27.35p 0
21/03/2013 27.35p 28.33p 27.14p 27.35p 0
20/03/2013 27.27p 28.33p 27.27p 27.35p 0
19/03/2013 27.75p 28.33p 27.36p 28.33p 873
18/03/2013 28.33p 28.33p 27.17p 28.33p 0
15/03/2013 27.17p 28.33p 27.17p 28.33p 9060
14/03/2013 26.99p 27.51p 26.99p 27.17p 93325
13/03/2013 31.22p 31.24p 27.14p 27.17p 0
12/03/2013 31.02p 31.24p 31.00p 31.00p 60000
11/03/2013 31.00p 31.01p 30.93p 31.00p 6937
08/03/2013 31.00p 31.36p 30.85p 31.00p 1843
07/03/2013 31.17p 31.17p 30.97p 31.00p 186
06/03/2013 31.00p 31.00p 30.15p 31.00p 0
05/03/2013 30.15p 31.00p 30.15p 31.00p 18838
04/03/2013 29.50p 30.40p 29.50p 29.50p 18000
01/03/2013 30.38p 30.44p 29.50p 29.50p 0
28/02/2013 29.76p 30.44p 29.50p 29.50p 21783
27/02/2013 30.00p 30.00p 29.50p 29.50p 21354
26/02/2013 29.48p 30.23p 29.48p 29.50p 50393
25/02/2013 29.50p 29.77p 29.50p 29.50p 0
22/02/2013 29.77p 29.77p 29.50p 29.50p 4000
21/02/2013 29.50p 30.52p 29.50p 29.50p 0
20/02/2013 30.00p 30.52p 29.50p 29.50p 200
19/02/2013 29.83p 30.49p 29.50p 29.50p 0
18/02/2013 29.50p 30.49p 29.50p 29.50p 0
15/02/2013 29.50p 30.49p 29.50p 29.50p 678
14/02/2013 30.20p 30.35p 29.50p 29.50p 18350
13/02/2013 29.70p 29.70p 29.48p 29.50p 0
12/02/2013 29.48p 29.59p 29.48p 29.50p 0
11/02/2013 29.59p 29.59p 29.50p 29.50p 1400
08/02/2013 29.50p 30.00p 29.50p 29.50p 0
07/02/2013 29.56p 30.00p 29.50p 29.50p 398566
06/02/2013 29.50p 29.85p 29.50p 29.50p 189703
05/02/2013 29.61p 29.94p 29.50p 29.50p 0
04/02/2013 29.50p 29.94p 29.50p 29.50p 72230
01/02/2013 29.38p 29.58p 29.38p 29.50p 0
31/01/2013 29.58p 29.58p 29.42p 29.50p 10167
30/01/2013 28.33p 29.78p 28.33p 29.50p 14053
29/01/2013 28.33p 29.11p 28.33p 28.33p 0
28/01/2013 28.33p 29.11p 28.33p 28.33p 0
25/01/2013 28.97p 29.11p 28.33p 28.33p 8618
24/01/2013 28.33p 29.00p 28.33p 28.33p 625
23/01/2013 28.33p 28.63p 28.33p 28.33p 8566
22/01/2013 28.53p 28.71p 28.33p 28.33p 0
21/01/2013 28.33p 28.71p 28.33p 28.33p 819
18/01/2013 28.33p 28.52p 28.20p 28.33p 0
17/01/2013 28.33p 28.33p 28.20p 28.33p 13788
16/01/2013 28.33p 28.64p 28.33p 28.33p 9616
15/01/2013 29.58p 29.58p 28.33p 28.33p 0
14/01/2013 29.58p 29.58p 28.99p 29.58p 7840
11/01/2013 29.58p 29.90p 29.58p 29.58p 33
10/01/2013 29.58p 29.82p 29.53p 29.58p 1789
09/01/2013 28.60p 29.58p 27.55p 29.58p 0
08/01/2013 27.55p 28.60p 27.55p 28.60p 0
07/01/2013 27.55p 28.05p 27.55p 27.55p 235
04/01/2013 27.55p 28.34p 27.55p 27.55p 100
03/01/2013 27.55p 28.59p 27.55p 27.55p 11304
02/01/2013 27.55p 27.95p 27.55p 27.55p 14979
31/12/2012 27.55p 27.55p 26.99p 27.10p 2542
28/12/2012 27.55p 27.55p 27.05p 27.55p 5111
27/12/2012 27.55p 27.55p 26.95p 27.55p 15017
24/12/2012 27.02p 27.55p 26.94p 27.55p 0
21/12/2012 27.55p 27.55p 26.94p 27.55p 41729
20/12/2012 27.55p 27.97p 27.55p 27.55p 2218
19/12/2012 26.25p 27.55p 26.25p 27.55p 8346
18/12/2012 26.25p 27.00p 26.25p 26.25p 29818
17/12/2012 26.25p 26.74p 26.25p 26.25p 0
14/12/2012 26.25p 26.74p 26.25p 26.25p 0
13/12/2012 26.25p 26.74p 26.25p 26.25p 1085
12/12/2012 26.25p 27.01p 26.25p 26.25p 185
11/12/2012 26.25p 26.97p 26.25p 26.25p 25598
10/12/2012 26.25p 26.27p 26.25p 26.25p 139
07/12/2012 26.25p 26.50p 26.25p 26.25p 0
06/12/2012 26.25p 26.50p 26.25p 26.25p 143
05/12/2012 26.25p 26.52p 26.25p 26.25p 0
04/12/2012 26.25p 26.52p 26.25p 26.25p 522
03/12/2012 26.25p 27.00p 26.25p 26.25p 13070
30/11/2012 26.25p 26.94p 26.25p 26.25p 432
29/11/2012 26.25p 26.76p 26.25p 26.25p 4061
28/11/2012 26.25p 26.47p 26.25p 26.25p 4800
27/11/2012 26.25p 26.33p 26.25p 26.25p 50270
26/11/2012 26.25p 26.70p 26.25p 26.25p 0
23/11/2012 26.25p 26.70p 26.25p 26.25p 0
22/11/2012 26.25p 26.70p 26.25p 26.25p 25000
21/11/2012 26.25p 26.88p 26.25p 26.25p 17305
20/11/2012 27.07p 27.07p 26.25p 26.25p 0
19/11/2012 26.25p 27.04p 26.25p 26.25p 20237
16/11/2012 26.25p 26.99p 26.25p 26.25p 19
15/11/2012 26.25p 27.08p 26.25p 26.25p 0
14/11/2012 26.62p 27.08p 26.25p 26.25p 29129
13/11/2012 26.25p 26.25p 26.05p 26.25p 1038
12/11/2012 26.25p 26.25p 26.03p 26.25p 25000
09/11/2012 26.25p 26.25p 25.75p 26.25p 0
08/11/2012 26.25p 26.25p 25.75p 26.25p 12511
07/11/2012 24.75p 26.25p 24.75p 26.25p 132190

*Close Price adjusted for both dividends and splits