ASM International NV (0NX3) Share Price

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

Date Open High Low Close* Volume
09/05/2017 56.00p 56.05p 55.45p 55.96p 10230
08/05/2017 55.80p 55.80p 54.97p 55.60p 2239
05/05/2017 55.94p 55.94p 55.22p 55.85p 1170
04/05/2017 54.76p 55.94p 54.65p 55.63p 17408
03/05/2017 55.71p 55.71p 54.40p 54.75p 5860
02/05/2017 53.74p 55.56p 53.74p 55.46p 10641
28/04/2017 53.51p 55.58p 53.51p 54.84p 10713
27/04/2017 55.13p 55.13p 53.65p 54.07p 12556
26/04/2017 55.09p 55.09p 54.33p 54.47p 81246
25/04/2017 55.20p 55.38p 54.94p 55.15p 5527
24/04/2017 53.90p 56.00p 53.90p 55.08p 92839
21/04/2017 52.31p 54.05p 52.31p 53.67p 38364
20/04/2017 51.74p 51.98p 51.29p 51.74p 10650
19/04/2017 50.74p 51.61p 50.62p 50.93p 8759
18/04/2017 51.00p 51.00p 50.20p 50.56p 12696
13/04/2017 50.51p 50.80p 50.03p 50.75p 37552
12/04/2017 50.67p 50.98p 50.38p 50.38p 26571
11/04/2017 51.74p 51.74p 50.40p 50.59p 10490
10/04/2017 52.25p 52.25p 51.57p 51.73p 23987
07/04/2017 51.31p 51.69p 51.28p 51.63p 32653
06/04/2017 51.51p 52.17p 51.26p 51.47p 33308
05/04/2017 52.71p 52.71p 52.04p 52.19p 37802
04/04/2017 52.71p 52.71p 51.03p 52.15p 47547
03/04/2017 52.97p 52.97p 52.56p 52.77p 512983
31/03/2017 53.00p 53.00p 52.62p 52.79p 26569
30/03/2017 52.51p 52.91p 52.26p 52.81p 11285
29/03/2017 52.05p 52.44p 51.98p 52.05p 551674
28/03/2017 51.51p 52.02p 51.51p 51.99p 416390
27/03/2017 53.00p 53.00p 51.45p 51.76p 16407
24/03/2017 50.00p 52.36p 50.00p 52.06p 14207
23/03/2017 49.67p 49.90p 49.20p 49.85p 20253
22/03/2017 49.00p 49.22p 48.45p 49.22p 1363872
21/03/2017 49.31p 50.25p 49.08p 49.28p 37182
20/03/2017 49.15p 49.39p 48.96p 49.16p 387232
17/03/2017 49.31p 49.31p 48.96p 49.04p 5166305
16/03/2017 49.13p 49.25p 49.06p 49.10p 21265
15/03/2017 48.90p 49.31p 48.90p 49.08p 205052
14/03/2017 49.00p 49.03p 48.70p 48.94p 33468
13/03/2017 48.97p 49.06p 48.74p 49.01p 25166
10/03/2017 48.71p 49.61p 48.71p 49.04p 437145
09/03/2017 48.90p 48.90p 48.47p 48.83p 123173
08/03/2017 47.51p 48.88p 47.51p 48.44p 40771
07/03/2017 47.80p 48.20p 47.43p 47.65p 63096
06/03/2017 49.10p 49.16p 47.97p 48.37p 65565
03/03/2017 49.89p 50.20p 48.18p 48.97p 181488
02/03/2017 49.51p 49.56p 48.39p 48.85p 46808
01/03/2017 48.00p 49.09p 48.00p 48.86p 28199
28/02/2017 48.31p 48.32p 47.49p 48.00p 21824
27/02/2017 49.00p 49.00p 48.07p 48.35p 31931
24/02/2017 51.00p 51.00p 47.47p 48.21p 11945
23/02/2017 48.48p 50.91p 48.48p 49.79p 52070
22/02/2017 48.21p 48.31p 48.10p 48.15p 8743
21/02/2017 47.51p 48.02p 47.51p 48.02p 35122
20/02/2017 47.51p 47.56p 47.24p 47.51p 5507
17/02/2017 47.40p 47.42p 47.08p 47.21p 68315
16/02/2017 46.51p 47.39p 46.51p 47.28p 99090
15/02/2017 47.31p 47.40p 46.90p 47.29p 21261
14/02/2017 47.40p 47.40p 47.15p 47.31p 26841
13/02/2017 47.00p 47.37p 47.00p 47.26p 28662
10/02/2017 47.20p 47.24p 46.75p 46.90p 28851
09/02/2017 46.78p 47.08p 46.49p 46.89p 29404
08/02/2017 46.74p 46.74p 46.20p 46.33p 17363
07/02/2017 46.78p 46.81p 46.47p 46.67p 46030
06/02/2017 47.51p 47.51p 46.56p 46.65p 28254
03/02/2017 47.00p 47.40p 46.87p 47.17p 33712
02/02/2017 46.51p 47.20p 46.51p 47.04p 48460
01/02/2017 45.00p 46.53p 45.00p 46.38p 84573
31/01/2017 44.72p 45.78p 44.72p 45.53p 28827
30/01/2017 45.31p 45.31p 44.60p 44.69p 38267
27/01/2017 44.99p 45.23p 44.52p 45.11p 75644
26/01/2017 44.67p 44.83p 44.50p 44.59p 41384
25/01/2017 43.94p 44.90p 43.94p 44.51p 47124
24/01/2017 43.37p 43.90p 43.37p 43.90p 7035
23/01/2017 43.80p 43.80p 43.53p 43.59p 4317
20/01/2017 43.78p 43.97p 43.56p 43.59p 14622
19/01/2017 45.00p 45.00p 43.77p 44.19p 40008
18/01/2017 43.80p 44.97p 43.80p 44.76p 16628
17/01/2017 44.00p 44.15p 43.69p 43.70p 13601
16/01/2017 43.84p 43.93p 43.63p 43.78p 11493
13/01/2017 43.10p 43.71p 43.10p 43.64p 10970
12/01/2017 43.00p 43.49p 43.00p 43.08p 86368
11/01/2017 42.69p 43.49p 42.69p 43.27p 11255
10/01/2017 42.51p 42.66p 42.33p 42.58p 41541
09/01/2017 42.40p 42.40p 42.06p 42.31p 17121
06/01/2017 42.05p 42.23p 41.56p 42.23p 17845
05/01/2017 42.15p 42.24p 41.95p 41.97p 43470
04/01/2017 42.76p 42.76p 41.92p 42.07p 22956
03/01/2017 42.90p 43.16p 42.44p 42.51p 159984
30/12/2016 42.85p 42.90p 42.60p 42.72p 457
29/12/2016 42.99p 43.03p 42.85p 42.89p 876
28/12/2016 42.90p 43.02p 42.90p 42.99p 330
23/12/2016 42.31p 43.40p 42.31p 42.77p 917
22/12/2016 43.15p 43.15p 42.53p 42.63p 60831
21/12/2016 42.51p 43.03p 42.51p 42.89p 5446
20/12/2016 43.05p 43.05p 42.64p 42.74p 6183
19/12/2016 42.87p 42.99p 42.56p 42.89p 11705
16/12/2016 41.92p 42.72p 41.92p 42.60p 6985
15/12/2016 40.64p 42.13p 40.64p 41.53p 104039
14/12/2016 41.35p 41.35p 40.80p 40.83p 9254
13/12/2016 41.00p 41.15p 40.88p 40.94p 36318
12/12/2016 40.40p 41.15p 40.40p 40.85p 31645
09/12/2016 39.62p 40.28p 39.62p 40.15p 4257
08/12/2016 39.88p 40.00p 39.60p 39.91p 3203
07/12/2016 39.47p 39.88p 39.02p 39.28p 14562
06/12/2016 38.60p 39.47p 38.60p 39.40p 2367
05/12/2016 38.33p 39.50p 38.33p 39.10p 17954
02/12/2016 39.45p 39.45p 38.34p 38.76p 64327
01/12/2016 40.10p 40.10p 39.40p 39.49p 3250
30/11/2016 40.21p 40.31p 40.07p 40.13p 29758
29/11/2016 40.24p 40.29p 39.84p 39.99p 5947
28/11/2016 40.00p 40.00p 39.33p 39.86p 13281
25/11/2016 40.35p 40.35p 39.63p 39.76p 89343
24/11/2016 40.10p 40.26p 40.03p 40.19p 7992
23/11/2016 40.00p 40.32p 39.72p 40.08p 6068
22/11/2016 40.00p 40.16p 39.97p 40.01p 11448
21/11/2016 40.58p 40.58p 39.51p 39.88p 15707
18/11/2016 39.71p 40.12p 39.44p 40.02p 808435
17/11/2016 38.51p 39.53p 38.51p 39.31p 16417
16/11/2016 38.80p 39.28p 38.72p 38.92p 175507
15/11/2016 38.60p 38.99p 38.56p 38.94p 15975
14/11/2016 39.08p 39.08p 38.64p 38.72p 19914
11/11/2016 39.24p 39.58p 38.60p 38.83p 16806
10/11/2016 39.40p 40.15p 39.03p 39.03p 8288
09/11/2016 39.00p 39.24p 38.72p 39.19p 42813
08/11/2016 39.60p 39.68p 39.23p 39.47p 29612
07/11/2016 38.71p 39.44p 38.71p 39.22p 11612
04/11/2016 38.46p 38.46p 37.90p 38.06p 64374
03/11/2016 38.54p 38.65p 38.22p 38.26p 47342
02/11/2016 38.58p 38.69p 38.54p 38.60p 49008
01/11/2016 38.99p 39.15p 38.81p 39.14p 50113
31/10/2016 38.51p 38.89p 38.42p 38.67p 58573
28/10/2016 36.85p 38.60p 36.82p 38.47p 17581
27/10/2016 37.90p 37.90p 35.55p 36.99p 34713
26/10/2016 38.20p 38.42p 38.12p 38.31p 2033
25/10/2016 37.51p 38.29p 37.51p 38.13p 6682
24/10/2016 37.90p 38.16p 37.54p 37.60p 3991
21/10/2016 37.25p 37.87p 37.25p 37.67p 28277
20/10/2016 37.05p 37.30p 37.05p 37.29p 11968
19/10/2016 37.51p 37.51p 37.28p 37.31p 85124
18/10/2016 37.15p 37.69p 37.15p 37.34p 65262
17/10/2016 36.92p 36.92p 36.64p 36.83p 16016
14/10/2016 36.45p 37.10p 36.45p 37.04p 2907
13/10/2016 36.74p 36.83p 36.58p 36.58p 2147
12/10/2016 37.40p 37.40p 36.79p 36.92p 2149
11/10/2016 37.51p 37.74p 37.00p 37.09p 10777
10/10/2016 37.40p 37.51p 37.26p 37.47p 3431
07/10/2016 37.22p 37.66p 37.22p 37.35p 5346
06/10/2016 37.40p 38.09p 37.40p 37.94p 10175
05/10/2016 36.74p 37.43p 36.72p 37.31p 16368
04/10/2016 36.82p 36.97p 36.46p 36.89p 79639
03/10/2016 36.51p 36.71p 36.47p 36.49p 72695
30/09/2016 35.31p 36.47p 35.31p 36.06p 50045
29/09/2016 35.00p 36.55p 35.00p 36.00p 6353
28/09/2016 36.20p 36.32p 36.12p 36.28p 44768
27/09/2016 36.35p 36.61p 35.65p 35.86p 10433
26/09/2016 36.68p 36.68p 36.06p 36.31p 17683
23/09/2016 36.92p 37.03p 36.79p 36.81p 10630
22/09/2016 35.94p 37.03p 35.94p 36.70p 77452
21/09/2016 35.80p 36.16p 35.80p 36.01p 5541
20/09/2016 35.40p 35.85p 35.40p 35.76p 2328
19/09/2016 34.94p 35.55p 34.94p 35.38p 16407
16/09/2016 34.20p 35.05p 34.20p 34.67p 58796
15/09/2016 33.94p 34.15p 33.67p 34.06p 7073
14/09/2016 33.82p 33.82p 33.62p 33.65p 14035
13/09/2016 34.20p 34.20p 33.63p 33.72p 15212
12/09/2016 33.74p 33.74p 33.39p 33.63p 6212
09/09/2016 34.26p 34.26p 33.98p 34.08p 8363
08/09/2016 34.96p 34.96p 34.24p 34.36p 514448
07/09/2016 34.40p 34.86p 34.40p 34.78p 2848
06/09/2016 34.00p 34.38p 34.00p 34.28p 13570
05/09/2016 34.27p 34.27p 34.10p 34.15p 8183
02/09/2016 34.33p 34.33p 33.93p 34.09p 6535
01/09/2016 34.20p 34.37p 33.90p 33.90p 16580
31/08/2016 34.69p 34.69p 34.13p 34.21p 30476
30/08/2016 34.10p 34.53p 34.10p 34.46p 21759
26/08/2016 33.25p 33.52p 33.25p 33.40p 48920
25/08/2016 33.78p 33.78p 33.42p 33.43p 7364
24/08/2016 33.82p 33.88p 33.50p 33.83p 25479
23/08/2016 33.68p 33.85p 33.65p 33.66p 20289
22/08/2016 33.71p 33.82p 33.47p 33.66p 63967
19/08/2016 33.12p 33.46p 33.12p 33.42p 617487
18/08/2016 32.94p 33.16p 32.93p 33.12p 29679
17/08/2016 33.54p 33.54p 32.60p 33.01p 70451
16/08/2016 33.80p 33.80p 33.31p 33.49p 175431
15/08/2016 34.00p 34.00p 33.81p 33.83p 520
12/08/2016 34.00p 34.00p 33.62p 33.70p 179743
11/08/2016 34.00p 34.00p 33.56p 33.78p 7583
10/08/2016 33.74p 33.90p 33.72p 33.78p 8797
09/08/2016 34.08p 34.08p 33.83p 33.88p 5967
08/08/2016 34.05p 34.05p 33.69p 33.99p 52985
05/08/2016 33.80p 34.18p 33.62p 33.94p 285353
04/08/2016 33.60p 33.74p 33.38p 33.70p 480351
03/08/2016 33.05p 33.20p 32.32p 33.08p 274890
02/08/2016 33.25p 33.26p 32.73p 32.85p 76130
01/08/2016 34.99p 34.99p 33.22p 33.91p 236441
29/07/2016 35.51p 35.51p 33.88p 34.60p 152395
28/07/2016 38.00p 38.27p 37.90p 38.02p 22548
27/07/2016 38.20p 38.61p 38.13p 38.13p 26971
26/07/2016 37.74p 38.19p 37.63p 38.03p 17218
25/07/2016 36.85p 37.79p 36.85p 37.45p 13269

*Close Price adjusted for both dividends and splits