ASM International NV (0NX3) Share Price

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

Date Open High Low Close* Volume
07/03/2014 28.48p 28.90p 28.48p 28.68p 28026
06/03/2014 28.49p 28.79p 28.49p 28.74p 3817
05/03/2014 28.58p 28.58p 28.33p 28.58p 14543
04/03/2014 27.98p 28.58p 27.98p 28.38p 22184
03/03/2014 27.00p 27.54p 27.00p 27.50p 23021
28/02/2014 27.30p 28.03p 27.05p 27.75p 41
27/02/2014 25.70p 27.23p 25.70p 27.23p 20472
26/02/2014 25.86p 26.17p 25.73p 25.75p 2507
25/02/2014 26.08p 26.08p 25.71p 25.78p 1476
24/02/2014 25.50p 26.07p 25.50p 25.76p 9093
21/02/2014 25.69p 25.82p 25.26p 25.62p 0
20/02/2014 25.40p 25.82p 25.40p 25.58p 5123
19/02/2014 26.00p 26.19p 25.74p 25.74p 11821
18/02/2014 26.28p 26.28p 25.77p 25.77p 5454
17/02/2014 25.80p 26.05p 25.67p 25.78p 0
14/02/2014 25.70p 25.87p 25.67p 25.68p 5304
13/02/2014 25.41p 25.64p 25.41p 25.61p 69160
12/02/2014 25.42p 25.55p 25.42p 25.51p 71
11/02/2014 25.31p 25.53p 25.28p 25.51p 20000
10/02/2014 25.33p 25.39p 25.00p 25.29p 0
07/02/2014 25.15p 25.15p 25.00p 25.00p 441
06/02/2014 24.43p 25.00p 24.43p 25.00p 441
05/02/2014 25.04p 25.04p 24.36p 24.70p 200
04/02/2014 24.86p 24.86p 24.08p 24.69p 20775
03/02/2014 25.18p 25.18p 24.60p 24.84p 3465
31/01/2014 25.20p 25.20p 24.79p 24.92p 3928
30/01/2014 25.40p 25.40p 24.98p 25.10p 489
29/01/2014 25.60p 25.60p 25.32p 25.41p 2277
28/01/2014 25.22p 25.39p 24.98p 25.39p 0
27/01/2014 25.00p 25.03p 24.98p 24.99p 800
24/01/2014 25.88p 25.88p 25.07p 25.08p 4472
23/01/2014 26.19p 26.26p 25.30p 25.89p 0
22/01/2014 25.30p 26.00p 25.30p 26.00p 14400
21/01/2014 25.17p 25.39p 24.91p 25.27p 0
20/01/2014 24.91p 25.19p 24.91p 25.00p 0
17/01/2014 24.98p 25.19p 24.98p 25.02p 8148
16/01/2014 25.38p 25.38p 25.02p 25.23p 0
15/01/2014 25.04p 25.23p 25.02p 25.15p 0
14/01/2014 25.05p 25.10p 25.05p 25.09p 5643
13/01/2014 25.04p 25.17p 24.03p 25.08p 0
10/01/2014 24.91p 25.17p 24.03p 24.99p 0
09/01/2014 24.03p 24.67p 24.03p 24.62p 1400
08/01/2014 23.77p 24.08p 23.55p 24.08p 2442
07/01/2014 23.83p 23.99p 23.55p 23.66p 1147
06/01/2014 23.99p 23.99p 23.55p 23.67p 13242
03/01/2014 23.91p 24.06p 23.73p 23.88p 0
02/01/2014 24.06p 24.06p 23.83p 23.85p 302
31/12/2013 23.94p 24.07p 23.81p 23.94p 2081
30/12/2013 23.93p 23.93p 23.89p 23.89p 1392
27/12/2013 23.75p 23.78p 23.51p 23.51p 4190
24/12/2013 23.25p 23.47p 23.25p 23.42p 0
23/12/2013 23.34p 23.44p 23.34p 23.35p 2950
20/12/2013 23.15p 23.25p 23.06p 23.25p 5442
19/12/2013 23.40p 23.40p 23.06p 23.13p 31758
18/12/2013 22.82p 22.96p 22.82p 22.96p 1392
17/12/2013 22.98p 22.98p 22.63p 22.73p 1798
16/12/2013 23.15p 23.15p 22.81p 22.83p 1674
13/12/2013 23.07p 23.07p 22.79p 22.80p 12958
12/12/2013 24.07p 24.07p 23.03p 23.03p 15782
11/12/2013 23.98p 23.98p 23.66p 23.74p 530
10/12/2013 23.93p 24.10p 23.82p 23.94p 0
09/12/2013 24.10p 24.10p 23.91p 23.91p 1624
06/12/2013 23.80p 24.08p 23.80p 24.00p 2284
05/12/2013 24.26p 24.26p 23.87p 23.87p 11611
04/12/2013 24.25p 24.80p 24.25p 24.33p 14036
03/12/2013 24.32p 24.57p 24.32p 24.33p 16391
02/12/2013 24.91p 25.08p 24.50p 24.50p 0
29/11/2013 24.50p 24.90p 24.50p 24.58p 12141
28/11/2013 24.50p 24.76p 24.45p 24.45p 43
27/11/2013 24.75p 24.75p 24.42p 24.42p 4882
26/11/2013 24.48p 24.75p 24.48p 24.51p 7104
25/11/2013 24.34p 24.53p 24.20p 24.50p 0
22/11/2013 24.26p 24.37p 24.23p 24.25p 28304
21/11/2013 24.49p 24.58p 24.11p 24.16p 0
20/11/2013 24.25p 24.58p 24.25p 24.41p 3589
19/11/2013 24.42p 24.57p 24.26p 24.32p 0
18/11/2013 24.40p 24.57p 24.38p 24.41p 11103
15/11/2013 24.13p 24.27p 24.13p 24.27p 13951
14/11/2013 24.80p 24.80p 24.11p 24.15p 18763
13/11/2013 24.20p 24.72p 24.11p 24.17p 0
12/11/2013 24.27p 24.72p 24.27p 24.44p 34435
11/11/2013 24.06p 24.35p 23.85p 24.18p 0
08/11/2013 24.15p 24.15p 23.85p 24.05p 53263
07/11/2013 24.31p 24.50p 24.20p 24.50p 17971
06/11/2013 24.72p 24.72p 24.36p 24.60p 5290
05/11/2013 24.93p 24.93p 24.61p 24.70p 15491
04/11/2013 25.56p 25.56p 24.69p 24.75p 18980
01/11/2013 25.11p 25.26p 24.95p 25.26p 253996
31/10/2013 24.93p 24.93p 24.15p 24.56p 14134
30/10/2013 25.11p 25.11p 24.67p 24.78p 40207
29/10/2013 24.87p 25.09p 24.77p 24.98p 4892
28/10/2013 25.15p 25.15p 24.75p 24.81p 8924
25/10/2013 25.10p 25.17p 25.02p 25.08p 2832
24/10/2013 25.49p 25.49p 25.16p 25.25p 11718
23/10/2013 25.63p 25.63p 25.23p 25.38p 103841
22/10/2013 25.64p 25.64p 25.43p 25.44p 10065
21/10/2013 25.17p 25.61p 25.07p 25.07p 1605
18/10/2013 25.21p 25.21p 24.92p 25.15p 11171
17/10/2013 25.31p 25.31p 24.88p 25.00p 18693
16/10/2013 25.40p 25.40p 25.10p 25.31p 12981
15/10/2013 25.33p 25.50p 25.33p 25.38p 5419
14/10/2013 25.60p 25.60p 25.18p 25.35p 9724
11/10/2013 25.27p 25.43p 25.02p 25.39p 27212
10/10/2013 25.38p 25.39p 25.02p 25.07p 41592
09/10/2013 25.20p 25.23p 25.00p 25.07p 15323
08/10/2013 25.67p 26.08p 25.07p 25.07p 0
07/10/2013 26.08p 26.08p 25.07p 25.07p 13242
04/10/2013 25.76p 25.96p 25.07p 25.07p 2918
03/10/2013 25.80p 25.91p 25.07p 25.07p 6944
02/10/2013 25.51p 26.11p 25.07p 25.07p 488
01/10/2013 25.37p 26.11p 25.07p 25.07p 33642
30/09/2013 25.25p 25.42p 25.07p 25.07p 13672
27/09/2013 25.50p 25.50p 24.63p 25.07p 489
26/09/2013 25.10p 25.40p 24.63p 25.07p 1209
25/09/2013 24.63p 25.40p 24.63p 25.07p 0
24/09/2013 24.81p 25.40p 24.81p 25.07p 0
23/09/2013 25.05p 25.40p 25.02p 25.07p 0
20/09/2013 25.02p 25.40p 25.02p 25.07p 0
19/09/2013 25.40p 25.40p 25.07p 25.07p 719
18/09/2013 25.18p 25.45p 25.06p 25.07p 196
17/09/2013 25.19p 25.45p 25.07p 25.07p 0
16/09/2013 25.45p 25.45p 25.07p 25.07p 546
13/09/2013 25.17p 25.46p 25.07p 25.07p 39669
12/09/2013 24.80p 25.10p 24.80p 25.07p 71285
11/09/2013 23.92p 24.38p 23.61p 23.61p 16969
10/09/2013 24.34p 24.34p 23.61p 23.61p 10772
09/09/2013 24.28p 24.33p 23.61p 23.61p 476
06/09/2013 23.82p 24.31p 23.61p 23.61p 2051
05/09/2013 23.58p 23.81p 23.40p 23.61p 48
04/09/2013 23.40p 23.73p 23.40p 23.61p 17987
03/09/2013 23.73p 23.73p 23.44p 23.61p 7318
02/09/2013 23.91p 23.91p 23.61p 23.61p 0
30/08/2013 23.70p 23.70p 23.61p 23.61p 15225
29/08/2013 23.45p 24.75p 23.45p 23.61p 0
28/08/2013 23.98p 24.75p 23.61p 23.61p 0
27/08/2013 24.75p 24.75p 24.02p 24.36p 3095
23/08/2013 24.68p 24.98p 24.36p 24.75p 0
22/08/2013 24.49p 24.98p 24.36p 24.75p 74
21/08/2013 24.40p 24.98p 24.36p 24.75p 0
20/08/2013 24.76p 24.98p 24.57p 24.75p 0
19/08/2013 24.91p 24.98p 24.65p 24.75p 0
16/08/2013 24.65p 24.98p 24.65p 24.75p 0
15/08/2013 24.98p 24.98p 24.75p 24.75p 11238
14/08/2013 24.99p 24.99p 23.62p 24.75p 190
13/08/2013 24.31p 24.82p 23.62p 24.75p 1195
12/08/2013 24.03p 24.08p 23.62p 23.75p 3033
09/08/2013 23.65p 24.08p 23.62p 23.75p 185
08/08/2013 23.80p 24.08p 23.62p 23.75p 0
07/08/2013 23.65p 24.08p 23.62p 23.75p 1026
06/08/2013 23.80p 24.08p 23.70p 23.75p 0
05/08/2013 23.91p 24.08p 23.70p 23.75p 0
02/08/2013 23.95p 24.08p 23.70p 23.75p 0
01/08/2013 23.94p 24.08p 23.70p 23.75p 489
31/07/2013 24.08p 24.08p 23.70p 23.75p 7590
30/07/2013 24.09p 24.55p 23.75p 23.75p 0
29/07/2013 24.55p 24.55p 23.75p 23.75p 0
26/07/2013 23.95p 24.10p 23.75p 23.75p 16441
25/07/2013 26.02p 27.88p 23.75p 23.75p 0
24/07/2013 27.88p 27.88p 26.64p 27.85p 0
23/07/2013 27.05p 27.85p 26.64p 27.85p 0
22/07/2013 27.15p 27.49p 26.64p 26.64p 0
19/07/2013 27.13p 27.49p 26.64p 26.64p 0
18/07/2013 27.40p 27.49p 26.64p 26.64p 0
17/07/2013 27.25p 27.25p 26.64p 26.64p 0
16/07/2013 26.98p 27.16p 26.64p 26.64p 6490
15/07/2013 26.91p 27.38p 26.64p 26.64p 6490
12/07/2013 27.60p 27.60p 26.64p 26.64p 0
11/07/2013 27.05p 27.49p 26.64p 26.64p 18521
10/07/2013 26.86p 26.86p 26.38p 26.64p 0
09/07/2013 26.85p 26.85p 26.38p 26.64p 0
08/07/2013 26.38p 26.70p 26.38p 26.64p 14500
05/07/2013 26.69p 26.69p 26.40p 26.64p 9011
04/07/2013 26.45p 26.45p 25.68p 25.68p 2942
03/07/2013 26.20p 26.20p 25.10p 25.68p 0
02/07/2013 25.83p 26.18p 25.10p 25.68p 0
01/07/2013 25.60p 26.18p 25.10p 25.68p 0
28/06/2013 26.18p 26.18p 25.10p 25.68p 0
27/06/2013 26.18p 26.18p 25.10p 25.68p 0
26/06/2013 25.51p 25.74p 25.10p 25.68p 0
25/06/2013 25.10p 25.68p 25.10p 25.68p 122
24/06/2013 25.75p 25.75p 25.01p 25.68p 5352
21/06/2013 26.82p 26.82p 25.68p 25.68p 9090
20/06/2013 26.34p 26.82p 26.23p 26.82p 8599
19/06/2013 26.93p 26.93p 26.64p 26.82p 13828
18/06/2013 25.95p 26.82p 25.95p 26.82p 83106
17/06/2013 26.24p 26.24p 25.69p 25.69p 3510
14/06/2013 25.91p 26.23p 25.69p 25.69p 10689
13/06/2013 25.52p 25.69p 25.27p 25.69p 67036
12/06/2013 25.75p 26.11p 25.69p 25.69p 18359
11/06/2013 26.00p 26.00p 25.57p 25.69p 2203
10/06/2013 26.84p 26.84p 26.14p 26.84p 808
07/06/2013 26.51p 27.85p 26.51p 26.84p 0
06/06/2013 26.84p 27.85p 26.73p 26.84p 0
05/06/2013 27.10p 27.85p 26.84p 26.84p 0
04/06/2013 27.41p 27.85p 27.05p 27.85p 0
03/06/2013 27.85p 27.85p 27.05p 27.85p 2319
31/05/2013 27.05p 27.85p 27.05p 27.85p 8453
30/05/2013 26.61p 26.75p 26.49p 26.49p 0
29/05/2013 26.49p 26.75p 26.49p 26.49p 5716
28/05/2013 26.49p 27.07p 26.49p 26.49p 11798

*Close Price adjusted for both dividends and splits