ASM International NV (0NX3) Share Price

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

Date Open High Low Close* Volume
20/02/2018 56.33p 57.39p 56.33p 56.79p 200
19/02/2018 56.61p 56.61p 56.24p 56.26p 1203
16/02/2018 56.96p 56.96p 56.37p 56.37p 1
15/02/2018 56.96p 56.96p 56.10p 56.34p 369
14/02/2018 55.09p 55.72p 54.90p 55.37p 170282
13/02/2018 55.76p 55.76p 54.66p 54.76p 18550
12/02/2018 54.61p 55.36p 54.61p 54.93p 360
09/02/2018 54.00p 54.40p 53.82p 54.40p 584
08/02/2018 57.20p 57.20p 55.02p 55.66p 28365
07/02/2018 56.94p 56.94p 56.50p 56.50p 197
06/02/2018 54.63p 56.00p 54.00p 54.99p 13188
05/02/2018 57.05p 57.12p 56.28p 56.54p 2241
02/02/2018 58.18p 58.18p 57.14p 57.67p 904
01/02/2018 57.93p 58.73p 57.93p 58.10p 979
31/01/2018 58.00p 58.26p 57.74p 58.02p 12722
30/01/2018 58.90p 58.90p 57.97p 58.27p 277
29/01/2018 59.28p 59.56p 59.04p 59.18p 2339
26/01/2018 58.92p 58.92p 57.52p 58.48p 2307
25/01/2018 58.80p 58.98p 58.08p 58.50p 2340
24/01/2018 60.54p 60.54p 58.46p 59.32p 6182
23/01/2018 60.61p 60.72p 60.14p 60.36p 3025
22/01/2018 61.01p 61.01p 60.06p 60.68p 2887
19/01/2018 60.61p 61.14p 59.94p 60.52p 15960
18/01/2018 59.97p 60.48p 59.16p 59.96p 1447
17/01/2018 59.09p 59.62p 58.70p 59.10p 3106
16/01/2018 58.00p 58.94p 57.56p 58.56p 4507
15/01/2018 57.97p 58.00p 57.36p 57.97p 3100
12/01/2018 58.10p 58.14p 57.26p 58.14p 2100
11/01/2018 58.48p 58.48p 57.88p 58.38p 1400
10/01/2018 59.97p 59.97p 58.68p 58.92p 393
09/01/2018 59.89p 59.89p 59.43p 59.43p 7
08/01/2018 59.01p 59.24p 59.01p 59.17p 2059
05/01/2018 58.46p 58.94p 57.80p 58.68p 1469
04/01/2018 58.67p 58.67p 57.66p 58.14p 1806
03/01/2018 58.14p 58.40p 57.60p 58.31p 28084
02/01/2018 56.61p 57.64p 55.99p 57.47p 17649
29/12/2017 57.25p 57.25p 56.23p 56.46p 599
28/12/2017 56.74p 56.74p 56.26p 56.47p 106189
27/12/2017 56.85p 56.85p 56.02p 56.73p 9011
22/12/2017 56.92p 56.92p 56.38p 56.79p 428
21/12/2017 56.62p 57.77p 56.62p 56.92p 7328
20/12/2017 56.58p 58.26p 56.58p 56.94p 20458
19/12/2017 57.25p 57.47p 56.98p 57.13p 30246
18/12/2017 55.80p 57.34p 55.80p 56.79p 18170
15/12/2017 55.90p 55.90p 55.47p 55.78p 29316
14/12/2017 56.92p 56.92p 56.00p 56.14p 4540
13/12/2017 56.04p 56.75p 56.04p 56.52p 15229
12/12/2017 55.66p 56.57p 55.66p 56.31p 55693
11/12/2017 56.05p 56.27p 55.54p 55.75p 18503
08/12/2017 56.40p 56.68p 56.11p 56.27p 45910
07/12/2017 55.01p 56.68p 55.01p 55.97p 24014
06/12/2017 56.25p 56.25p 55.30p 55.56p 33916
05/12/2017 56.03p 56.99p 55.46p 56.81p 46582
04/12/2017 57.78p 57.82p 56.36p 56.79p 16445
01/12/2017 58.15p 58.15p 56.65p 57.10p 26748
30/11/2017 58.58p 58.58p 57.09p 57.93p 29509
29/11/2017 61.37p 61.37p 57.66p 57.72p 32505
28/11/2017 60.60p 60.79p 60.38p 60.49p 66590
27/11/2017 61.00p 61.00p 60.40p 60.55p 11131
24/11/2017 61.74p 61.74p 60.83p 61.07p 13517
23/11/2017 61.00p 61.19p 60.65p 60.96p 20765
22/11/2017 62.27p 62.36p 60.86p 61.31p 32320
21/11/2017 60.94p 62.32p 60.70p 61.79p 50870
20/11/2017 60.90p 60.90p 60.20p 60.69p 70136
17/11/2017 60.00p 60.92p 60.00p 60.39p 38262
16/11/2017 59.33p 60.11p 59.33p 60.02p 26092
15/11/2017 60.00p 60.00p 59.12p 59.34p 19609
14/11/2017 60.10p 60.52p 59.99p 60.19p 11917
13/11/2017 60.03p 60.50p 59.60p 59.75p 15217
10/11/2017 59.19p 60.49p 59.19p 60.01p 14148
09/11/2017 61.31p 61.31p 59.65p 60.03p 81854
08/11/2017 61.00p 61.51p 60.89p 61.05p 126021
07/11/2017 61.51p 61.87p 61.01p 61.20p 20930
06/11/2017 62.06p 62.20p 60.99p 61.21p 45829
03/11/2017 60.40p 62.02p 60.40p 61.86p 71574
02/11/2017 58.00p 60.80p 57.97p 60.29p 88000
01/11/2017 56.00p 58.24p 56.00p 57.85p 47198
31/10/2017 57.69p 57.75p 56.75p 57.55p 72318
30/10/2017 56.76p 57.36p 56.76p 57.27p 81925
27/10/2017 55.90p 56.59p 55.90p 56.59p 95271
26/10/2017 56.00p 56.10p 55.90p 55.90p 30617
25/10/2017 56.10p 56.10p 55.66p 55.71p 70440
24/10/2017 56.00p 56.05p 55.72p 55.87p 19430
23/10/2017 54.65p 55.97p 54.65p 55.82p 12697
20/10/2017 55.26p 55.62p 55.26p 55.39p 10250
19/10/2017 56.15p 56.15p 54.70p 55.25p 16740
18/10/2017 55.71p 56.01p 55.69p 55.70p 3858
17/10/2017 55.31p 55.74p 55.31p 55.59p 15622
16/10/2017 55.31p 55.56p 55.31p 55.43p 2475
13/10/2017 54.56p 55.49p 54.63p 55.46p 7929
12/10/2017 54.80p 54.99p 54.58p 54.63p 8173
11/10/2017 54.31p 54.93p 54.36p 54.80p 22263
10/10/2017 54.15p 54.96p 54.45p 54.69p 3836
09/10/2017 54.00p 54.76p 54.06p 54.69p 8255
06/10/2017 54.40p 54.35p 53.76p 54.12p 29824
05/10/2017 53.94p 54.50p 53.88p 53.94p 12036
04/10/2017 54.00p 54.75p 53.97p 54.23p 50752
03/10/2017 53.94p 54.56p 53.91p 54.45p 5406
02/10/2017 53.65p 53.94p 53.32p 53.91p 21446
29/09/2017 52.81p 53.49p 52.72p 53.44p 16039
28/09/2017 52.51p 52.88p 52.22p 52.72p 15117
27/09/2017 51.94p 52.58p 51.80p 52.54p 15125
26/09/2017 51.96p 51.97p 51.36p 51.80p 15857
25/09/2017 52.51p 52.56p 51.78p 51.86p 11076
22/09/2017 52.02p 52.99p 51.84p 52.55p 119383
21/09/2017 51.97p 52.13p 51.35p 52.11p 124472
20/09/2017 51.94p 52.11p 51.52p 51.60p 4858
19/09/2017 51.94p 52.16p 51.42p 51.86p 53330
18/09/2017 51.51p 51.83p 51.25p 51.83p 42699
15/09/2017 51.01p 51.53p 51.11p 51.25p 63068
14/09/2017 51.53p 51.68p 51.35p 51.53p 29596
13/09/2017 50.94p 51.48p 50.64p 51.48p 96018
12/09/2017 51.29p 51.68p 50.95p 51.02p 8971
11/09/2017 50.74p 51.29p 50.47p 51.21p 32963
08/09/2017 51.15p 50.99p 50.26p 50.47p 24419
07/09/2017 50.31p 51.06p 50.06p 50.97p 11428
06/09/2017 50.20p 50.29p 49.75p 50.16p 17915
05/09/2017 49.45p 50.47p 49.13p 50.02p 18104
04/09/2017 49.51p 49.69p 48.81p 49.13p 4629
01/09/2017 49.74p 50.05p 49.15p 49.69p 5981
31/08/2017 48.51p 49.19p 48.37p 49.15p 45598
30/08/2017 48.94p 48.75p 48.07p 48.37p 28277
29/08/2017 48.48p 49.00p 47.56p 48.31p 3533
25/08/2017 48.90p 49.33p 48.75p 49.00p 195940
24/08/2017 49.40p 49.51p 48.80p 49.00p 10259
23/08/2017 48.80p 49.78p 49.03p 49.08p 205341
22/08/2017 48.51p 49.13p 48.38p 49.10p 11352
21/08/2017 48.94p 48.92p 48.33p 48.38p 8324
18/08/2017 49.29p 49.32p 48.60p 48.76p 16992
17/08/2017 49.90p 49.74p 49.22p 49.31p 12706
16/08/2017 49.33p 49.65p 49.05p 49.57p 84498
15/08/2017 49.51p 49.76p 48.92p 49.12p 3818
14/08/2017 49.02p 49.60p 48.54p 49.23p 17768
11/08/2017 48.69p 49.71p 48.22p 48.54p 147326
10/08/2017 50.19p 50.46p 49.65p 49.71p 3131
09/08/2017 50.51p 50.60p 49.86p 50.12p 48196
08/08/2017 50.35p 50.73p 50.19p 50.60p 74073
07/08/2017 50.00p 50.19p 49.37p 50.19p 32767
04/08/2017 48.90p 49.63p 48.77p 49.57p 20743
03/08/2017 49.22p 49.50p 48.90p 49.03p 37653
02/08/2017 49.68p 50.35p 49.35p 49.37p 21807
01/08/2017 50.00p 51.01p 49.05p 49.81p 18469
31/07/2017 51.00p 51.27p 50.15p 51.01p 50324
28/07/2017 51.20p 51.89p 50.44p 50.62p 247384
27/07/2017 52.25p 52.51p 51.35p 51.89p 252436
26/07/2017 54.65p 55.65p 50.65p 51.70p 60959
25/07/2017 54.99p 55.74p 54.84p 55.65p 7188
24/07/2017 55.43p 55.31p 54.51p 54.84p 14825
21/07/2017 55.25p 55.79p 54.77p 55.01p 17959
20/07/2017 55.31p 55.97p 54.63p 55.46p 7141
19/07/2017 53.51p 54.99p 52.91p 54.63p 48611
18/07/2017 53.00p 53.32p 52.76p 52.91p 25682
17/07/2017 53.07p 53.78p 52.77p 53.19p 7575
14/07/2017 51.97p 53.01p 51.84p 52.77p 79292
13/07/2017 52.89p 52.78p 51.88p 52.04p 16897
12/07/2017 51.74p 52.58p 51.68p 52.42p 9472
11/07/2017 52.10p 52.29p 51.30p 51.68p 14635
10/07/2017 51.21p 51.93p 50.98p 51.84p 17601
07/07/2017 50.03p 51.12p 50.33p 50.98p 18453
06/07/2017 51.45p 51.51p 50.40p 50.88p 20824
05/07/2017 52.00p 51.33p 50.50p 51.07p 23968
04/07/2017 50.87p 51.21p 50.53p 50.90p 24823
03/07/2017 50.90p 51.39p 50.84p 50.97p 14775
30/06/2017 50.00p 51.14p 49.83p 50.88p 65709
29/06/2017 52.00p 52.47p 50.06p 50.71p 14232
28/06/2017 51.90p 52.73p 51.20p 52.00p 5417
27/06/2017 52.51p 53.37p 52.55p 52.73p 8394
26/06/2017 53.31p 53.68p 52.98p 53.06p 24065
23/06/2017 53.00p 53.37p 52.69p 53.31p 16418
22/06/2017 52.29p 53.06p 52.50p 52.93p 0
21/06/2017 52.35p 52.81p 51.80p 52.77p 0
20/06/2017 53.00p 53.39p 52.36p 52.46p 0
19/06/2017 50.35p 52.87p 51.03p 52.56p 0
16/06/2017 51.78p 51.99p 51.31p 51.33p 8039
15/06/2017 52.20p 52.20p 51.20p 51.56p 12850
14/06/2017 53.60p 54.24p 52.70p 53.06p 46503
13/06/2017 52.81p 54.07p 52.81p 53.42p 20466
12/06/2017 55.81p 55.81p 52.01p 52.84p 27211
09/06/2017 56.58p 56.58p 56.05p 56.45p 179658
08/06/2017 55.90p 56.67p 55.90p 56.17p 6671
07/06/2017 54.96p 56.25p 54.64p 55.67p 12081
06/06/2017 55.49p 55.49p 54.84p 55.00p 6187
05/06/2017 55.74p 55.78p 55.25p 55.33p 173689
02/06/2017 55.28p 56.34p 55.28p 55.72p 164812
01/06/2017 54.88p 55.66p 54.88p 55.21p 185757
31/05/2017 55.00p 55.56p 54.93p 55.26p 10015
30/05/2017 55.10p 55.97p 54.76p 55.64p 367709
26/05/2017 54.90p 55.37p 54.77p 55.26p 1445265
25/05/2017 55.35p 55.35p 54.97p 55.03p 15917
24/05/2017 55.00p 56.17p 54.75p 55.04p 12917
23/05/2017 54.81p 55.22p 54.81p 55.08p 3855
22/05/2017 55.80p 55.80p 54.80p 55.13p 16993
19/05/2017 54.40p 55.53p 54.40p 55.45p 18522
18/05/2017 55.00p 55.14p 53.75p 54.80p 1425934
17/05/2017 56.85p 56.91p 55.66p 55.79p 30657
16/05/2017 56.74p 56.94p 56.19p 56.92p 7234
15/05/2017 56.00p 56.60p 56.00p 56.48p 26231
12/05/2017 55.22p 55.76p 55.12p 55.38p 8911
11/05/2017 55.22p 55.94p 55.22p 55.54p 10037
10/05/2017 56.00p 56.00p 55.41p 55.46p 1580

*Close Price adjusted for both dividends and splits