ASM International NV (0NX3) Share Price

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

Date Open High Low Close* Volume
22/07/2016 36.05p 36.96p 36.05p 36.96p 2990
21/07/2016 36.44p 37.10p 36.44p 36.96p 10192
20/07/2016 36.94p 37.32p 36.94p 37.17p 7316
19/07/2016 36.78p 36.78p 35.97p 36.54p 1897
18/07/2016 34.76p 36.55p 34.76p 36.17p 445
15/07/2016 35.60p 35.60p 35.18p 35.28p 2217
14/07/2016 34.58p 36.10p 34.58p 35.48p 6114
13/07/2016 35.71p 35.71p 35.42p 35.42p 1464
12/07/2016 34.51p 35.35p 34.51p 35.35p 3193
11/07/2016 34.72p 35.21p 34.72p 34.92p 5680
08/07/2016 33.00p 34.06p 33.00p 33.63p 2211
07/07/2016 33.51p 33.51p 32.90p 32.95p 4857
06/07/2016 33.25p 33.25p 32.39p 32.80p 3432
05/07/2016 34.31p 34.31p 33.60p 33.87p 2129
04/07/2016 35.25p 35.25p 34.39p 34.71p 738
01/07/2016 34.51p 35.13p 34.51p 35.05p 2905
30/06/2016 35.00p 35.00p 34.72p 34.74p 3806
29/06/2016 33.51p 34.66p 33.51p 34.47p 5098
28/06/2016 35.94p 35.94p 34.02p 34.30p 9783
27/06/2016 35.00p 35.00p 33.41p 33.90p 7024
24/06/2016 32.51p 36.01p 32.72p 34.75p 0
23/06/2016 35.33p 36.09p 35.33p 36.01p 4797
22/06/2016 35.00p 35.80p 35.00p 35.80p 1247
21/06/2016 35.25p 35.40p 35.25p 35.40p 1316
20/06/2016 34.31p 35.29p 34.31p 35.03p 46246
17/06/2016 33.74p 34.30p 33.74p 34.19p 31640
16/06/2016 33.71p 33.71p 33.50p 33.63p 1545
15/06/2016 33.10p 33.79p 33.10p 33.79p 10930
14/06/2016 33.94p 33.94p 33.35p 33.42p 1471
13/06/2016 34.71p 34.71p 34.16p 34.26p 2442
10/06/2016 35.40p 35.63p 34.86p 34.99p 0
09/06/2016 35.51p 35.51p 35.00p 35.42p 5332
08/06/2016 35.80p 35.80p 35.50p 35.50p 13861
07/06/2016 36.51p 36.51p 35.91p 35.97p 8379
06/06/2016 36.40p 36.40p 36.19p 36.22p 16
03/06/2016 36.80p 36.80p 36.25p 36.32p 13932
02/06/2016 35.96p 36.24p 35.96p 36.24p 3429
01/06/2016 36.35p 36.35p 35.82p 35.99p 16857
31/05/2016 36.40p 36.40p 36.13p 36.25p 11354
27/05/2016 37.94p 37.94p 36.14p 36.27p 42294
26/05/2016 37.15p 37.15p 37.06p 37.06p 13552
25/05/2016 37.00p 37.22p 37.00p 37.10p 8126
24/05/2016 36.10p 36.67p 36.10p 36.50p 58008
23/05/2016 36.00p 36.27p 36.00p 36.26p 33898
20/05/2016 34.81p 35.70p 34.81p 35.42p 16131
19/05/2016 34.99p 34.99p 34.52p 34.68p 5016
18/05/2016 34.10p 34.66p 34.10p 34.43p 6038
17/05/2016 34.51p 34.51p 34.11p 34.17p 2516
16/05/2016 34.00p 34.49p 34.00p 34.38p 338
13/05/2016 33.71p 34.02p 33.71p 34.01p 1476
12/05/2016 34.31p 34.53p 33.80p 34.13p 1208
11/05/2016 34.80p 34.80p 34.56p 34.56p 759
10/05/2016 34.53p 34.90p 34.53p 34.89p 1245
09/05/2016 34.60p 35.41p 34.60p 34.92p 5473
06/05/2016 34.51p 34.72p 34.51p 34.76p 3790
05/05/2016 34.80p 35.08p 34.57p 35.10p 25619
04/05/2016 36.15p 36.15p 34.75p 34.83p 93
03/05/2016 36.00p 36.00p 35.03p 35.33p 4457
29/04/2016 37.31p 37.31p 35.63p 36.03p 6619
28/04/2016 36.65p 36.80p 36.65p 36.81p 1544
27/04/2016 36.31p 36.60p 36.31p 36.53p 6759
26/04/2016 36.72p 36.72p 36.21p 36.45p 6967
25/04/2016 36.71p 36.72p 36.18p 36.38p 28886
22/04/2016 36.46p 36.72p 36.33p 36.42p 1765
21/04/2016 37.05p 37.38p 36.88p 37.06p 2098
20/04/2016 37.51p 38.05p 36.97p 37.12p 20112
19/04/2016 37.20p 37.64p 37.20p 37.59p 5192
18/04/2016 37.35p 37.56p 37.17p 37.26p 19827
15/04/2016 37.31p 37.65p 37.31p 37.56p 2212
14/04/2016 39.19p 39.19p 37.01p 37.31p 31258
13/04/2016 38.56p 39.31p 38.56p 39.12p 15369
12/04/2016 39.48p 39.48p 38.16p 38.58p 35907
11/04/2016 38.85p 39.25p 38.13p 38.81p 9209
08/04/2016 38.90p 39.03p 38.90p 38.97p 1707
07/04/2016 38.53p 39.06p 38.49p 38.88p 0
06/04/2016 38.74p 39.23p 38.24p 38.51p 1021
05/04/2016 40.00p 40.00p 38.78p 39.01p 1129
04/04/2016 39.51p 40.20p 39.51p 39.83p 3909
01/04/2016 38.05p 39.22p 38.05p 39.17p 309907
31/03/2016 38.60p 39.58p 38.76p 39.47p 0
30/03/2016 37.10p 39.59p 37.10p 39.35p 1037
29/03/2016 37.00p 38.36p 37.00p 38.06p 1246
24/03/2016 38.85p 38.63p 38.09p 38.19p 0
23/03/2016 37.67p 38.80p 38.12p 38.60p 0
22/03/2016 38.40p 38.63p 38.40p 38.63p 724684
21/03/2016 37.63p 38.68p 37.63p 38.48p 1213
18/03/2016 38.35p 38.56p 38.35p 38.56p 1821
17/03/2016 38.00p 38.25p 37.65p 37.93p 200
16/03/2016 38.00p 38.38p 37.92p 38.25p 0
15/03/2016 38.23p 38.23p 37.87p 37.93p 80045
14/03/2016 38.10p 38.44p 38.10p 38.42p 20
11/03/2016 37.10p 38.66p 37.10p 38.10p 4349
10/03/2016 38.78p 38.78p 37.35p 37.74p 5913
09/03/2016 37.10p 38.02p 37.10p 38.00p 300
08/03/2016 38.00p 38.75p 37.81p 37.93p 2035
07/03/2016 39.05p 39.05p 38.71p 38.75p 1186
04/03/2016 38.86p 39.34p 38.86p 39.08p 5695
03/03/2016 38.88p 39.06p 38.84p 38.92p 170
02/03/2016 39.58p 39.72p 39.18p 39.25p 33099
01/03/2016 39.48p 39.74p 39.21p 39.21p 16613
29/02/2016 37.00p 39.04p 37.22p 38.40p 0
26/02/2016 36.26p 37.92p 36.26p 37.75p 23500
25/02/2016 37.60p 37.72p 37.04p 37.26p 21648
24/02/2016 37.02p 38.16p 36.66p 37.47p 0
23/02/2016 37.31p 37.31p 36.95p 37.02p 2227
22/02/2016 36.37p 37.09p 36.37p 36.97p 610
19/02/2016 36.00p 36.13p 36.00p 35.94p 3260
18/02/2016 35.10p 35.63p 35.10p 35.53p 1406
17/02/2016 34.23p 35.31p 34.23p 35.03p 400
16/02/2016 35.00p 35.00p 34.20p 34.23p 27043
15/02/2016 33.00p 34.32p 33.00p 33.94p 1167
12/02/2016 32.85p 32.91p 32.50p 32.83p 2403
11/02/2016 33.07p 33.15p 32.34p 32.95p 1903
10/02/2016 32.31p 33.92p 32.31p 33.15p 10100
09/02/2016 33.00p 33.02p 32.85p 33.03p 10087
08/02/2016 35.51p 35.51p 33.10p 33.35p 35000
05/02/2016 36.20p 36.20p 35.16p 35.38p 0
04/02/2016 35.45p 36.31p 35.42p 35.92p 0
03/02/2016 36.05p 36.38p 35.44p 35.52p 461
02/02/2016 37.13p 37.13p 35.94p 36.19p 702
01/02/2016 36.00p 36.89p 36.00p 36.72p 21306
29/01/2016 35.00p 36.65p 34.88p 36.60p 20356
28/01/2016 35.86p 35.90p 34.50p 34.88p 0
27/01/2016 35.54p 35.54p 35.32p 35.44p 392
26/01/2016 34.78p 35.54p 34.78p 35.26p 272
25/01/2016 35.65p 35.65p 35.06p 35.31p 20728
22/01/2016 34.68p 35.84p 34.68p 35.58p 53467
21/01/2016 33.51p 34.35p 33.45p 34.31p 7141
20/01/2016 33.51p 33.56p 33.20p 33.45p 5010
19/01/2016 33.35p 34.22p 33.25p 34.13p 0
18/01/2016 32.90p 33.21p 32.72p 33.25p 834
15/01/2016 32.10p 33.23p 32.10p 33.05p 7621
14/01/2016 33.31p 34.01p 32.80p 33.74p 3561
13/01/2016 34.56p 34.56p 33.42p 33.60p 4489
12/01/2016 33.51p 33.67p 33.13p 33.53p 18803
11/01/2016 32.15p 32.98p 32.15p 32.75p 0
08/01/2016 33.74p 33.74p 32.14p 32.57p 4767
07/01/2016 33.33p 33.33p 32.41p 33.06p 488
06/01/2016 35.00p 35.00p 33.60p 33.99p 872
05/01/2016 35.00p 35.00p 34.14p 34.72p 2924
04/01/2016 36.20p 36.20p 34.45p 34.97p 10871
31/12/2015 36.51p 36.51p 36.04p 36.15p 968
30/12/2015 36.71p 36.71p 36.24p 36.47p 960
29/12/2015 36.51p 36.51p 36.03p 36.24p 2005
24/12/2015 35.51p 36.03p 35.51p 36.03p 20
23/12/2015 35.25p 36.31p 35.25p 35.94p 89
22/12/2015 35.10p 35.27p 34.56p 35.10p 2717
21/12/2015 35.10p 35.27p 35.01p 35.27p 75
18/12/2015 34.71p 35.24p 33.88p 35.08p 526
17/12/2015 36.99p 36.99p 35.26p 35.67p 1154
16/12/2015 37.38p 37.38p 35.22p 35.51p 14989
15/12/2015 34.60p 37.28p 34.23p 36.53p 5315
14/12/2015 34.60p 34.90p 33.85p 34.23p 1803
11/12/2015 35.31p 35.37p 34.40p 34.79p 952
10/12/2015 35.04p 35.80p 35.03p 35.37p 1671
09/12/2015 36.20p 36.20p 35.07p 35.80p 11800
08/12/2015 36.41p 36.41p 35.40p 35.83p 1556
07/12/2015 37.00p 37.03p 36.58p 36.62p 17592
04/12/2015 36.82p 36.97p 36.30p 36.53p 15774
03/12/2015 37.90p 37.90p 36.56p 37.24p 1181
02/12/2015 38.71p 38.71p 37.81p 37.88p 701
01/12/2015 37.99p 38.30p 37.99p 38.25p 21179
30/11/2015 37.80p 37.85p 37.72p 37.90p 225
27/11/2015 37.80p 37.85p 37.79p 37.79p 123
26/11/2015 37.54p 37.62p 37.54p 37.62p 5896
25/11/2015 36.07p 36.75p 36.07p 36.63p 1736
24/11/2015 37.35p 37.35p 35.95p 36.54p 483
23/11/2015 37.90p 37.90p 36.89p 37.24p 0
20/11/2015 37.40p 37.58p 37.10p 37.45p 0
19/11/2015 37.03p 37.36p 37.03p 37.22p 1916
18/11/2015 36.94p 36.94p 36.08p 36.65p 1666
17/11/2015 36.71p 36.71p 36.19p 36.40p 2072
16/11/2015 34.84p 35.97p 34.84p 35.63p 791
13/11/2015 36.63p 36.63p 35.49p 35.72p 2190
12/11/2015 38.00p 38.00p 36.35p 36.49p 481
11/11/2015 36.40p 37.53p 36.40p 36.89p 3484
10/11/2015 36.90p 37.15p 36.26p 36.61p 525
09/11/2015 37.38p 37.78p 37.07p 37.05p 10784
06/11/2015 36.78p 37.07p 36.77p 36.77p 100
05/11/2015 36.53p 36.63p 36.13p 36.21p 15176
04/11/2015 36.53p 36.65p 36.26p 36.58p 8706
03/11/2015 36.12p 36.42p 35.99p 36.26p 8172
02/11/2015 35.00p 35.94p 34.58p 35.29p 2905
30/10/2015 35.15p 35.15p 34.48p 34.74p 12679
29/10/2015 35.51p 35.51p 34.06p 34.90p 2626
28/10/2015 35.51p 35.51p 34.38p 34.63p 19098
27/10/2015 37.20p 37.20p 34.24p 34.58p 250
26/10/2015 34.94p 34.94p 34.07p 34.08p 15000
23/10/2015 33.80p 34.49p 33.80p 34.28p 19616
22/10/2015 33.00p 33.83p 33.00p 33.76p 14402
21/10/2015 31.34p 33.48p 31.34p 33.39p 39966
20/10/2015 32.00p 32.00p 31.34p 31.36p 12356
19/10/2015 32.00p 32.00p 31.42p 31.59p 31040
16/10/2015 32.21p 32.25p 31.28p 31.53p 0
15/10/2015 31.25p 32.07p 31.25p 31.65p 35402
14/10/2015 30.31p 30.92p 30.16p 30.92p 20797
13/10/2015 31.34p 31.34p 30.62p 30.74p 573
12/10/2015 33.45p 33.45p 31.25p 31.34p 2910
09/10/2015 30.65p 32.55p 30.65p 31.70p 1771
08/10/2015 30.50p 30.96p 30.34p 30.70p 20864

*Close Price adjusted for both dividends and splits