ASM International NV (0NX3) Share Price

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

Date Open High Low Close* Volume
20/09/2019 83.41p 84.70p 82.78p 83.74p 4128
19/09/2019 84.00p 84.07p 83.02p 83.54p 2876
18/09/2019 83.62p 85.88p 83.12p 84.07p 3492
17/09/2019 81.57p 83.62p 81.57p 82.83p 7021
16/09/2019 83.01p 83.01p 80.50p 82.04p 5855
13/09/2019 80.82p 82.88p 80.82p 82.12p 9324
12/09/2019 81.47p 82.64p 80.76p 81.55p 13344
11/09/2019 80.00p 80.96p 78.54p 79.49p 12341
10/09/2019 80.31p 80.88p 77.46p 79.38p 23760
09/09/2019 79.45p 81.08p 79.45p 80.61p 7351
06/09/2019 80.21p 80.62p 79.48p 79.91p 4507
05/09/2019 78.80p 80.56p 78.80p 79.84p 5340
04/09/2019 76.00p 78.68p 76.00p 77.42p 6106
03/09/2019 75.47p 76.60p 75.47p 75.96p 7706
02/09/2019 75.60p 76.42p 75.34p 76.33p 4258
30/08/2019 75.07p 77.62p 75.07p 76.11p 5666
29/08/2019 74.12p 76.04p 74.12p 74.93p 10703
28/08/2019 75.01p 75.01p 73.86p 74.49p 6402
27/08/2019 75.01p 75.22p 74.16p 74.95p 9370
23/08/2019 74.44p 76.00p 73.80p 74.69p 19279
22/08/2019 75.01p 75.81p 74.82p 75.19p 4768
21/08/2019 74.69p 76.04p 74.69p 75.21p 33831
20/08/2019 73.81p 75.91p 73.81p 74.55p 11061
19/08/2019 73.70p 74.68p 73.41p 74.26p 3669
16/08/2019 72.50p 73.56p 72.50p 72.75p 4533
15/08/2019 71.01p 72.18p 70.76p 71.86p 4992
14/08/2019 74.50p 74.50p 71.19p 72.56p 7860
13/08/2019 71.15p 73.70p 71.15p 72.47p 8469
12/08/2019 72.50p 72.59p 72.22p 72.46p 1348
09/08/2019 73.01p 73.02p 71.90p 72.38p 5238
08/08/2019 74.00p 74.00p 72.24p 73.36p 21439
07/08/2019 73.24p 73.78p 71.60p 72.06p 2182
06/08/2019 70.06p 72.94p 70.06p 72.03p 6304
05/08/2019 72.21p 72.34p 70.74p 71.82p 12246
02/08/2019 75.09p 75.09p 72.54p 73.39p 15960
01/08/2019 73.01p 76.10p 73.01p 74.93p 10656
31/07/2019 74.00p 74.96p 73.84p 74.24p 46084
30/07/2019 74.65p 75.09p 73.44p 74.52p 23476
29/07/2019 74.00p 76.28p 74.00p 75.13p 10145
26/07/2019 71.01p 74.74p 71.01p 73.18p 37800
25/07/2019 70.21p 72.20p 70.21p 71.62p 13712
24/07/2019 69.45p 70.92p 68.94p 69.78p 22134
23/07/2019 65.01p 66.68p 65.01p 65.48p 13839
22/07/2019 62.50p 64.50p 62.40p 63.42p 19137
19/07/2019 62.88p 62.88p 62.00p 62.17p 4017
18/07/2019 61.01p 62.64p 60.70p 61.37p 10090
17/07/2019 59.45p 61.94p 59.45p 60.89p 9050
16/07/2019 58.73p 60.27p 58.73p 60.00p 5518
15/07/2019 58.90p 60.04p 58.90p 59.57p 3165
12/07/2019 59.01p 59.21p 58.76p 58.99p 4245
11/07/2019 58.88p 58.88p 58.49p 58.59p 2498
10/07/2019 58.58p 58.94p 57.86p 58.05p 1618
09/07/2019 58.65p 58.76p 57.59p 58.15p 2308
08/07/2019 58.42p 59.24p 58.42p 59.07p 2032
05/07/2019 58.98p 59.42p 58.56p 58.70p 4239
04/07/2019 59.07p 59.18p 58.90p 59.14p 1385
03/07/2019 60.50p 60.52p 59.70p 60.05p 3788
02/07/2019 59.81p 60.56p 59.81p 60.51p 1971
01/07/2019 59.09p 60.72p 59.00p 60.24p 3965
28/06/2019 56.21p 57.74p 56.21p 56.97p 6653
27/06/2019 55.74p 56.36p 55.60p 55.93p 7068
26/06/2019 54.29p 55.62p 54.29p 55.10p 11295
25/06/2019 54.29p 55.32p 54.29p 54.82p 4184
24/06/2019 54.29p 55.42p 54.29p 54.91p 16764
21/06/2019 55.34p 55.34p 54.45p 54.96p 2400
20/06/2019 54.56p 55.96p 54.56p 55.06p 58507
19/06/2019 53.01p 54.48p 53.01p 53.77p 9644
18/06/2019 52.24p 53.76p 51.58p 53.10p 2223
17/06/2019 53.49p 53.49p 52.84p 53.04p 1605
14/06/2019 54.56p 54.56p 53.06p 53.43p 4197
13/06/2019 54.75p 55.35p 54.51p 55.31p 5564
12/06/2019 57.49p 57.49p 55.08p 55.17p 7016
11/06/2019 54.50p 56.05p 54.18p 54.77p 7939
10/06/2019 53.83p 54.34p 53.78p 54.18p 4414
07/06/2019 53.81p 54.02p 53.24p 53.46p 11774
06/06/2019 52.73p 53.50p 52.48p 52.79p 13312
05/06/2019 54.12p 54.12p 52.70p 53.08p 1575
04/06/2019 52.13p 53.26p 51.30p 52.28p 76979
03/06/2019 51.26p 52.10p 51.16p 51.78p 83786
31/05/2019 53.01p 53.01p 51.60p 52.31p 6838
30/05/2019 53.09p 53.82p 53.09p 53.82p 3477
29/05/2019 54.40p 54.40p 53.16p 53.40p 2067
28/05/2019 53.83p 55.32p 53.83p 54.48p 4158
24/05/2019 54.61p 54.68p 53.76p 54.37p 6508
23/05/2019 54.02p 54.45p 53.26p 53.79p 26625
22/05/2019 55.11p 55.36p 54.39p 54.54p 4383
21/05/2019 55.01p 55.44p 54.84p 55.43p 78080
20/05/2019 56.80p 56.80p 54.08p 55.25p 2823
17/05/2019 57.01p 57.01p 56.40p 56.56p 720
16/05/2019 57.01p 57.20p 56.39p 56.94p 4173
15/05/2019 56.40p 57.00p 55.46p 56.59p 8947
14/05/2019 54.06p 56.30p 54.06p 55.30p 4903
13/05/2019 56.50p 56.50p 54.14p 55.05p 3981
10/05/2019 55.07p 57.26p 55.07p 56.50p 5846
09/05/2019 59.01p 59.01p 55.52p 56.58p 11913
08/05/2019 57.81p 58.88p 57.81p 57.90p 8809
07/05/2019 59.49p 60.06p 58.50p 58.90p 6128
03/05/2019 59.89p 60.60p 59.60p 59.96p 25575
02/05/2019 59.74p 60.20p 59.46p 59.97p 16361
01/05/2019 60.25p 60.36p 60.36p 60.36p 0
30/04/2019 60.25p 60.83p 60.02p 60.36p 8613
29/04/2019 58.50p 60.60p 58.50p 59.90p 9094
26/04/2019 60.00p 61.48p 58.52p 60.08p 28248
25/04/2019 58.00p 61.76p 58.00p 59.96p 36783
24/04/2019 54.31p 55.26p 54.31p 54.78p 24017
23/04/2019 53.74p 54.36p 53.74p 54.12p 6833
18/04/2019 53.70p 54.86p 53.54p 54.34p 4424
17/04/2019 53.60p 55.28p 53.60p 54.58p 2387
16/04/2019 54.00p 54.85p 54.00p 54.42p 4370
15/04/2019 54.50p 54.54p 53.88p 54.13p 10092
12/04/2019 52.50p 54.44p 52.50p 53.60p 5433
11/04/2019 52.90p 53.15p 52.60p 53.15p 9257
10/04/2019 52.90p 53.40p 52.90p 53.18p 3751
09/04/2019 52.40p 53.78p 52.40p 53.14p 6282
08/04/2019 52.02p 53.30p 52.02p 52.98p 3079
05/04/2019 52.00p 53.58p 52.00p 52.90p 16322
04/04/2019 51.06p 52.50p 51.06p 52.26p 16868
03/04/2019 49.90p 52.22p 49.90p 51.97p 5563
02/04/2019 49.99p 50.28p 49.80p 50.06p 4541
01/04/2019 48.10p 50.10p 48.10p 49.47p 19327
29/03/2019 47.01p 48.30p 47.01p 47.92p 1971
28/03/2019 47.54p 47.60p 46.92p 47.31p 6918
27/03/2019 47.79p 49.01p 47.49p 47.94p 2581
26/03/2019 47.05p 48.32p 47.05p 48.08p 4666
25/03/2019 46.80p 47.89p 46.80p 47.37p 2500
22/03/2019 48.90p 49.44p 47.74p 48.53p 6436
21/03/2019 48.80p 48.80p 47.83p 48.56p 884
20/03/2019 48.99p 48.99p 48.16p 48.35p 2475
19/03/2019 48.25p 48.74p 48.18p 48.46p 5439
18/03/2019 48.84p 48.84p 47.56p 48.24p 1475
15/03/2019 47.38p 48.43p 47.19p 47.85p 9595
14/03/2019 46.60p 47.02p 46.08p 46.79p 4239
13/03/2019 47.00p 47.00p 46.29p 46.47p 11821
12/03/2019 47.27p 47.27p 46.42p 46.88p 1379
11/03/2019 45.20p 46.72p 45.20p 46.19p 1682
08/03/2019 46.51p 46.51p 45.29p 45.47p 6274
07/03/2019 47.35p 47.35p 46.29p 46.51p 1859
06/03/2019 48.13p 48.13p 47.15p 47.40p 996
05/03/2019 48.26p 48.26p 47.80p 47.99p 5340
04/03/2019 48.50p 48.50p 47.88p 48.29p 2991
01/03/2019 48.00p 48.82p 48.00p 48.38p 7064
28/02/2019 48.40p 48.40p 47.53p 47.97p 9284
27/02/2019 49.30p 49.30p 48.14p 48.78p 6713
26/02/2019 49.57p 50.38p 49.54p 49.56p 2454
25/02/2019 48.22p 50.46p 48.22p 49.21p 26519
22/02/2019 45.10p 49.10p 45.10p 47.99p 20938
21/02/2019 45.00p 45.00p 43.77p 44.19p 10356
20/02/2019 43.21p 44.97p 43.21p 44.41p 2731
19/02/2019 43.90p 43.94p 43.42p 43.81p 5490
18/02/2019 44.44p 44.44p 43.79p 43.93p 4420
15/02/2019 44.00p 44.27p 43.54p 43.83p 8431
14/02/2019 43.74p 44.08p 43.48p 43.71p 1031
13/02/2019 43.65p 43.70p 43.06p 43.66p 6972
12/02/2019 42.02p 43.08p 42.02p 42.63p 1082
11/02/2019 41.80p 42.56p 41.80p 42.23p 5595
08/02/2019 42.74p 42.90p 41.80p 42.25p 3075
07/02/2019 43.90p 43.90p 43.10p 43.31p 5242
06/02/2019 41.82p 43.88p 41.82p 42.97p 7120
05/02/2019 42.31p 42.46p 41.98p 42.28p 12342
04/02/2019 42.45p 42.68p 42.26p 42.44p 1187
01/02/2019 42.74p 42.74p 42.42p 42.54p 1836
31/01/2019 41.78p 42.51p 41.70p 42.40p 1103
30/01/2019 41.51p 42.08p 41.51p 41.78p 22691
29/01/2019 41.00p 41.53p 41.00p 41.53p 34374
28/01/2019 41.60p 41.75p 40.57p 41.40p 7852
25/01/2019 40.00p 41.62p 40.00p 41.02p 8596
24/01/2019 37.51p 40.08p 37.51p 39.90p 10023
23/01/2019 38.10p 38.33p 37.73p 37.89p 4303
22/01/2019 39.40p 39.40p 38.76p 38.76p 132
21/01/2019 38.20p 39.33p 38.20p 39.06p 3305
18/01/2019 38.08p 39.00p 38.08p 38.53p 1331
17/01/2019 37.51p 37.71p 37.31p 37.31p 3192
16/01/2019 37.13p 37.59p 37.13p 37.59p 1360
15/01/2019 37.17p 37.26p 36.95p 37.05p 12830
14/01/2019 37.41p 37.51p 36.31p 36.47p 1676
11/01/2019 37.05p 37.59p 37.05p 37.17p 1948
10/01/2019 36.00p 36.99p 36.00p 36.59p 7196
09/01/2019 35.94p 36.86p 35.90p 36.36p 8654
08/01/2019 35.82p 36.72p 35.64p 36.15p 5518
07/01/2019 35.07p 36.92p 35.07p 36.03p 12345
04/01/2019 33.74p 35.27p 33.74p 34.67p 431
03/01/2019 35.12p 35.12p 33.95p 34.51p 5308
02/01/2019 37.15p 37.15p 35.34p 36.13p 10129
31/12/2018 35.15p 36.20p 35.15p 35.83p 2670
28/12/2018 34.00p 35.33p 34.00p 34.93p 2467
27/12/2018 34.96p 35.04p 34.10p 34.49p 994
24/12/2018 34.00p 34.25p 33.76p 34.07p 200
21/12/2018 33.74p 34.81p 33.74p 34.19p 4048
20/12/2018 35.00p 35.00p 34.20p 34.42p 812
19/12/2018 37.49p 37.49p 35.04p 35.85p 6305
18/12/2018 35.54p 37.23p 35.54p 37.03p 4464
17/12/2018 36.21p 36.25p 35.49p 35.85p 155
14/12/2018 36.00p 36.16p 35.34p 35.72p 19059
13/12/2018 38.49p 38.49p 36.52p 36.77p 727
12/12/2018 37.74p 37.74p 35.53p 37.19p 2386
11/12/2018 34.31p 35.87p 34.31p 35.31p 2370
10/12/2018 34.00p 34.83p 33.89p 34.09p 4851
07/12/2018 36.60p 36.60p 34.81p 35.35p 5265
06/12/2018 36.76p 36.76p 35.24p 36.10p 793
05/12/2018 36.63p 37.52p 36.63p 37.10p 18

*Close Price adjusted for both dividends and splits