ASM International NV (ASM.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 825.20 | 874.40 | 825.20 | 854.00 | +2.52% | 148,300 |
| 2026-08-06 | 809.40 | 834.00 | 805.60 | 833.00 | +1.56% | 105,297 |
| 2026-08-05 | 830.00 | 835.10 | 810.00 | 820.20 | +1.16% | 169,025 |
| 2026-08-04 | 808.20 | 821.40 | 802.40 | 810.80 | +1.96% | 178,837 |
| 2026-08-03 | 814.80 | 817.00 | 764.20 | 795.20 | -0.75% | 227,384 |
| 2026-07-31 | 873.60 | 873.60 | 801.20 | 801.20 | +1.60% | 459,285 |
| 2026-07-30 | 728.00 | 802.00 | 722.40 | 788.60 | +9.53% | 465,122 |
| 2026-07-29 | 722.00 | 738.40 | 683.60 | 720.00 | -4.76% | 487,394 |
| 2026-07-28 | 773.00 | 782.80 | 743.00 | 756.00 | -5.31% | 303,979 |
| 2026-07-27 | 862.20 | 867.20 | 793.60 | 798.40 | -7.10% | 303,087 |
| 2026-07-24 | 865.00 | 881.40 | 846.00 | 859.40 | -1.63% | 157,662 |
| 2026-07-23 | 893.20 | 895.00 | 865.60 | 873.60 | -2.43% | 177,231 |
| 2026-07-22 | 882.20 | 898.20 | 876.80 | 895.40 | -0.80% | 262,606 |
| 2026-07-21 | 874.00 | 905.40 | 869.80 | 902.60 | +5.35% | 163,078 |
| 2026-07-20 | 870.00 | 875.20 | 854.40 | 856.80 | -1.45% | 103,516 |
| 2026-07-17 | 865.20 | 869.80 | 840.60 | 869.40 | -4.04% | 222,371 |
| 2026-07-16 | 931.00 | 936.60 | 880.60 | 906.00 | -1.88% | 139,109 |
| 2026-07-15 | 958.20 | 965.00 | 909.00 | 923.40 | -0.45% | 206,532 |
| 2026-07-14 | 880.00 | 928.60 | 879.00 | 927.60 | +4.27% | 135,334 |
| 2026-07-13 | 883.00 | 904.60 | 874.80 | 889.60 | -2.28% | 156,803 |
| 2026-07-10 | 913.00 | 922.40 | 901.40 | 910.40 | -1.77% | 107,476 |
| 2026-07-09 | 917.60 | 936.40 | 914.80 | 926.80 | +4.16% | 172,530 |
| 2026-07-08 | 905.40 | 907.00 | 877.60 | 889.80 | -0.76% | 130,508 |
| 2026-07-07 | 931.00 | 937.80 | 888.00 | 896.60 | -7.03% | 215,869 |
| 2026-07-06 | 960.80 | 968.80 | 929.40 | 964.40 | -1.15% | 115,637 |
| 2026-07-03 | 944.20 | 975.60 | 944.20 | 975.60 | +4.10% | 96,434 |
| 2026-07-02 | 963.20 | 979.80 | 924.00 | 937.20 | -5.62% | 193,844 |
| 2026-07-01 | 1008.00 | 1037.00 | 980.20 | 993.00 | -0.75% | 180,618 |
| 2026-06-30 | 1006.50 | 1016.00 | 982.00 | 1000.50 | +2.95% | 165,347 |
| 2026-06-29 | 953.00 | 979.20 | 930.00 | 971.80 | +2.51% | 114,819 |
| 2026-06-26 | 975.00 | 978.20 | 946.20 | 948.00 | -4.34% | 194,960 |
| 2026-06-25 | 1006.50 | 1035.00 | 972.60 | 991.00 | +2.25% | 188,000 |
| 2026-06-24 | 995.20 | 1000.00 | 955.00 | 969.20 | -2.49% | 176,875 |
| 2026-06-23 | 1040.00 | 1040.00 | 989.20 | 994.00 | -7.88% | 220,039 |
| 2026-06-22 | 1074.00 | 1092.50 | 1069.50 | 1079.00 | +1.17% | 155,492 |
| 2026-06-19 | 1061.00 | 1080.50 | 1053.00 | 1066.50 | -0.37% | 301,113 |
| 2026-06-18 | 1046.50 | 1074.50 | 1036.50 | 1070.50 | +2.34% | 187,091 |
| 2026-06-17 | 995.60 | 1046.00 | 994.00 | 1046.00 | +5.89% | 187,549 |
| 2026-06-16 | 1030.50 | 1031.00 | 981.60 | 987.80 | -3.63% | 183,595 |
| 2026-06-15 | 1050.00 | 1050.00 | 1009.50 | 1025.00 | +0.99% | 199,403 |
| 2026-06-12 | 994.80 | 1015.00 | 966.80 | 1015.00 | +4.25% | 242,622 |
| 2026-06-11 | 925.20 | 974.40 | 923.60 | 973.60 | +7.39% | 247,144 |
| 2026-06-10 | 890.00 | 922.20 | 877.60 | 906.60 | +1.27% | 190,907 |
| 2026-06-09 | 902.00 | 937.40 | 886.40 | 895.20 | +0.58% | 221,601 |
| 2026-06-08 | 829.80 | 899.20 | 822.00 | 890.00 | +2.65% | 162,532 |
| 2026-06-05 | 869.20 | 871.40 | 848.40 | 867.00 | -2.36% | 153,216 |
| 2026-06-04 | 895.00 | 896.40 | 860.60 | 888.00 | -1.05% | 115,979 |
| 2026-06-03 | 898.00 | 911.40 | 881.20 | 897.40 | +0.99% | 113,147 |
| 2026-06-02 | 877.40 | 894.80 | 861.60 | 888.60 | +2.44% | 166,950 |
| 2026-06-01 | 900.20 | 906.00 | 859.60 | 867.40 | -3.45% | 138,187 |
| 2026-05-29 | 895.00 | 917.00 | 887.00 | 898.40 | +0.49% | 293,946 |
| 2026-05-28 | 897.20 | 912.00 | 882.40 | 894.00 | -0.02% | 92,784 |
| 2026-05-27 | 911.60 | 919.40 | 883.00 | 894.20 | +0.07% | 164,018 |
| 2026-05-26 | 908.20 | 911.60 | 892.60 | 893.60 | -1.26% | 95,386 |
| 2026-05-25 | 916.00 | 917.20 | 904.20 | 905.00 | +0.47% | 68,401 |
| 2026-05-22 | 884.00 | 900.80 | 878.20 | 900.80 | +4.02% | 160,342 |
| 2026-05-21 | 868.00 | 881.80 | 863.40 | 866.00 | -0.18% | 110,319 |
| 2026-05-20 | 846.60 | 874.20 | 845.60 | 867.60 | +3.93% | 130,944 |
| 2026-05-19 | 838.80 | 848.80 | 825.60 | 834.80 | -1.16% | 122,816 |
| 2026-05-18 | 850.00 | 872.20 | 838.00 | 844.60 | -2.15% | 153,382 |
| 2026-05-15 | 886.00 | 886.20 | 846.60 | 863.20 | -4.07% | 154,730 |
| 2026-05-14 | 882.00 | 906.00 | 873.60 | 899.80 | +2.90% | 151,104 |
| 2026-05-13 | 856.00 | 874.80 | 844.20 | 874.40 | +4.34% | 150,781 |
| 2026-05-12 | 879.60 | 880.00 | 837.00 | 838.00 | -5.88% | 151,202 |
| 2026-05-11 | 888.00 | 896.80 | 875.20 | 890.40 | +0.93% | 141,564 |
| 2026-05-08 | 855.20 | 885.20 | 852.80 | 882.20 | +2.72% | 118,620 |
| 2026-05-07 | 880.00 | 881.00 | 845.20 | 858.80 | -1.45% | 178,254 |
| 2026-05-06 | 850.20 | 876.20 | 850.00 | 871.40 | +3.32% | 191,100 |
| 2026-05-05 | 830.00 | 845.80 | 824.80 | 843.40 | +2.01% | 121,251 |
| 2026-05-04 | 845.00 | 845.00 | 823.20 | 826.80 | -0.46% | 127,609 |
| 2026-04-30 | 800.20 | 835.20 | 797.00 | 830.60 | +2.57% | 137,529 |
| 2026-04-29 | 827.00 | 829.20 | 806.80 | 809.80 | -0.27% | 111,843 |
| 2026-04-28 | 840.00 | 842.00 | 805.60 | 812.00 | -2.94% | 192,070 |
| 2026-04-27 | 870.00 | 871.20 | 836.40 | 836.60 | -3.55% | 133,717 |
| 2026-04-24 | 851.00 | 870.40 | 847.00 | 867.40 | +1.86% | 153,126 |
| 2026-04-23 | 838.00 | 852.60 | 827.80 | 851.60 | +1.67% | 158,030 |
| 2026-04-22 | 838.20 | 858.00 | 821.80 | 837.60 | +7.11% | 255,728 |
| 2026-04-21 | 792.00 | 797.20 | 780.00 | 782.00 | -0.13% | 171,209 |
| 2026-04-20 | 777.00 | 785.40 | 773.60 | 783.00 | -0.36% | 104,625 |
| 2026-04-17 | 761.80 | 794.80 | 761.80 | 785.80 | +2.32% | 153,335 |
| 2026-04-16 | 774.20 | 776.80 | 745.00 | 768.00 | +1.91% | 131,885 |
| 2026-04-15 | 755.00 | 773.80 | 742.80 | 753.60 | +0.11% | 146,836 |
| 2026-04-14 | 754.20 | 768.00 | 750.20 | 752.80 | +1.43% | 187,454 |
| 2026-04-13 | 750.00 | 758.60 | 742.20 | 742.20 | -2.06% | 143,732 |
| 2026-04-10 | 739.00 | 761.00 | 736.20 | 757.80 | +3.13% | 195,319 |
| 2026-04-09 | 729.00 | 734.80 | 714.40 | 734.80 | +0.46% | 167,059 |
| 2026-04-08 | 726.00 | 743.20 | 718.00 | 731.40 | +8.77% | 310,495 |
| 2026-04-07 | 675.20 | 685.20 | 658.80 | 672.40 | -0.06% | 158,286 |
| 2026-04-02 | 645.00 | 675.40 | 640.20 | 672.80 | -0.12% | 130,294 |
| 2026-04-01 | 665.40 | 675.60 | 654.80 | 673.60 | +5.75% | 173,081 |
| 2026-03-31 | 625.00 | 644.00 | 616.40 | 637.00 | +1.08% | 172,884 |
| 2026-03-30 | 650.80 | 657.20 | 621.80 | 630.20 | -3.14% | 132,903 |
| 2026-03-27 | 670.00 | 675.40 | 640.20 | 650.60 | -4.30% | 150,248 |
| 2026-03-26 | 696.60 | 698.20 | 673.60 | 679.80 | -3.27% | 102,009 |
| 2026-03-25 | 690.20 | 711.00 | 688.00 | 702.80 | +3.26% | 162,013 |
| 2026-03-24 | 670.40 | 687.80 | 663.20 | 680.60 | +2.04% | 109,740 |
| 2026-03-23 | 625.00 | 678.80 | 621.40 | 667.00 | +3.89% | 173,453 |
| 2026-03-20 | 670.00 | 677.20 | 636.60 | 642.00 | -2.96% | 418,418 |
| 2026-03-19 | 684.00 | 684.00 | 653.60 | 661.60 | -4.23% | 187,435 |
| 2026-03-18 | 700.00 | 703.20 | 684.40 | 690.80 | +1.56% | 194,238 |
| 2026-03-17 | 676.00 | 689.40 | 662.80 | 680.20 | -0.23% | 144,120 |
| 2026-03-16 | 690.00 | 693.00 | 678.40 | 681.80 | -0.61% | 132,960 |
| 2026-03-13 | 699.80 | 708.60 | 683.20 | 686.00 | -3.08% | 175,687 |
| 2026-03-12 | 718.40 | 724.60 | 689.00 | 707.80 | -1.99% | 188,296 |
| 2026-03-11 | 700.80 | 723.80 | 697.00 | 722.20 | +1.92% | 197,024 |
| 2026-03-10 | 704.00 | 708.60 | 689.20 | 708.60 | +4.82% | 192,326 |
| 2026-03-09 | 637.40 | 676.00 | 630.00 | 676.00 | -0.12% | 177,886 |
| 2026-03-06 | 721.20 | 722.20 | 666.80 | 676.80 | -5.53% | 193,120 |
| 2026-03-05 | 721.40 | 739.20 | 711.20 | 716.40 | -0.08% | 190,428 |
| 2026-03-04 | 707.40 | 736.00 | 703.60 | 717.00 | +5.04% | 339,637 |
| 2026-03-03 | 687.40 | 689.60 | 668.00 | 682.60 | -3.12% | 197,969 |
| 2026-03-02 | 686.20 | 708.60 | 679.20 | 704.60 | -1.34% | 158,589 |
| 2026-02-27 | 712.00 | 715.00 | 697.20 | 714.20 | +1.02% | 176,419 |
| 2026-02-26 | 732.00 | 741.20 | 696.80 | 707.00 | -4.15% | 142,025 |
| 2026-02-25 | 720.00 | 739.20 | 719.40 | 737.60 | +2.79% | 166,276 |
| 2026-02-24 | 716.00 | 737.00 | 709.40 | 717.60 | +0.87% | 165,098 |
| 2026-02-23 | 704.40 | 722.80 | 699.80 | 711.40 | +0.28% | 103,592 |
| 2026-02-20 | 705.00 | 715.40 | 693.00 | 709.40 | +1.08% | 134,306 |
| 2026-02-19 | 711.40 | 712.00 | 695.80 | 701.80 | -1.96% | 126,923 |
| 2026-02-18 | 692.80 | 715.80 | 687.00 | 715.80 | +3.65% | 138,247 |
| 2026-02-17 | 691.60 | 698.20 | 672.60 | 690.60 | -1.03% | 145,657 |
| 2026-02-16 | 695.00 | 697.80 | 688.60 | 697.80 | +0.37% | 77,249 |
| 2026-02-13 | 686.40 | 701.60 | 680.40 | 695.20 | +3.18% | 185,385 |
| 2026-02-12 | 705.20 | 705.40 | 673.00 | 673.80 | -3.27% | 114,910 |
| 2026-02-11 | 684.80 | 700.00 | 676.80 | 696.60 | +1.40% | 120,129 |
| 2026-02-10 | 694.80 | 695.60 | 679.60 | 687.00 | -1.83% | 109,565 |
| 2026-02-09 | 695.00 | 701.20 | 688.20 | 699.80 | +2.34% | 139,718 |
| 2026-02-06 | 662.80 | 687.20 | 657.80 | 683.80 | +2.49% | 135,940 |
| 2026-02-05 | 670.00 | 681.00 | 655.60 | 667.20 | -0.18% | 194,536 |
| 2026-02-04 | 695.00 | 704.80 | 666.80 | 668.40 | -3.83% | 163,849 |
| 2026-02-03 | 720.00 | 724.00 | 685.60 | 695.00 | -1.81% | 140,989 |
| 2026-02-02 | 685.00 | 710.00 | 680.60 | 707.80 | -0.28% | 140,586 |
| 2026-01-30 | 704.00 | 717.00 | 700.00 | 709.80 | +1.55% | 146,631 |
| 2026-01-29 | 723.00 | 728.40 | 690.60 | 699.00 | -2.32% | 200,870 |
| 2026-01-28 | 755.00 | 759.40 | 702.60 | 715.60 | -1.19% | 276,226 |
| 2026-01-27 | 722.00 | 732.40 | 709.80 | 724.20 | +1.97% | 168,908 |
| 2026-01-26 | 712.00 | 713.40 | 700.20 | 710.20 | -0.20% | 163,110 |
| 2026-01-23 | 707.60 | 716.40 | 690.80 | 711.60 | -0.22% | 227,100 |
| 2026-01-22 | 729.40 | 733.80 | 710.00 | 713.20 | -0.34% | 276,302 |
| 2026-01-21 | 722.40 | 725.20 | 697.80 | 715.60 | +0.59% | 277,939 |
| 2026-01-20 | 690.60 | 712.80 | 686.00 | 711.40 | +2.74% | 266,250 |
| 2026-01-19 | 695.00 | 706.80 | 679.80 | 692.40 | +0.41% | 266,985 |
| 2026-01-16 | 681.60 | 692.40 | 672.80 | 689.60 | +1.59% | 291,578 |
| 2026-01-15 | 648.00 | 685.00 | 645.80 | 678.80 | +11.24% | 423,149 |
| 2026-01-14 | 618.00 | 620.80 | 604.60 | 610.20 | -1.61% | 150,263 |
| 2026-01-13 | 621.60 | 626.00 | 609.60 | 620.20 | -0.99% | 191,730 |
| 2026-01-12 | 649.80 | 649.80 | 623.80 | 626.40 | +0.77% | 157,053 |
| 2026-01-09 | 597.00 | 623.80 | 596.00 | 621.60 | +5.86% | 218,006 |
| 2026-01-08 | 627.00 | 630.20 | 587.20 | 587.20 | -6.85% | 224,675 |
| 2026-01-07 | 621.60 | 634.80 | 617.60 | 630.40 | +0.80% | 224,591 |
| 2026-01-06 | 586.00 | 625.40 | 585.60 | 625.40 | +8.46% | 361,948 |
| 2026-01-05 | 564.00 | 581.60 | 564.00 | 576.60 | +4.12% | 255,933 |
| 2026-01-02 | 526.40 | 562.80 | 523.40 | 553.80 | +6.99% | 186,498 |
| 2025-12-31 | 516.80 | 517.80 | 514.00 | 517.60 | -0.46% | 43,027 |
| 2025-12-30 | 518.00 | 524.20 | 515.20 | 520.00 | +0.50% | 66,566 |
| 2025-12-29 | 515.20 | 518.40 | 510.80 | 517.40 | +0.94% | 65,182 |
| 2025-12-24 | 512.00 | 515.20 | 510.20 | 512.60 | -0.54% | 18,183 |
| 2025-12-23 | 510.80 | 515.40 | 509.80 | 515.40 | +0.59% | 64,409 |
| 2025-12-22 | 512.40 | 516.00 | 510.80 | 512.40 | +0.59% | 90,723 |
| 2025-12-19 | 517.40 | 517.80 | 505.40 | 509.40 | -1.62% | 296,901 |
| 2025-12-18 | 505.40 | 521.40 | 505.40 | 517.80 | +1.89% | 174,920 |
| 2025-12-17 | 522.80 | 523.40 | 503.40 | 508.20 | -1.59% | 292,531 |
| 2025-12-16 | 506.20 | 521.40 | 504.20 | 516.40 | +0.16% | 141,218 |
| 2025-12-15 | 510.00 | 517.00 | 507.60 | 515.60 | -0.12% | 130,056 |
| 2025-12-12 | 547.80 | 547.80 | 513.60 | 516.20 | -4.90% | 203,825 |
| 2025-12-11 | 545.00 | 549.00 | 540.20 | 542.80 | -1.09% | 168,465 |
| 2025-12-10 | 553.40 | 563.80 | 547.20 | 548.80 | -0.90% | 129,764 |
| 2025-12-09 | 555.00 | 562.80 | 552.20 | 553.80 | +0.14% | 153,383 |
| 2025-12-08 | 517.20 | 553.00 | 515.60 | 553.00 | +6.92% | 300,815 |
| 2025-12-05 | 510.40 | 524.00 | 508.40 | 517.20 | +1.81% | 156,087 |
| 2025-12-04 | 506.60 | 514.00 | 499.90 | 508.00 | +2.34% | 189,175 |
| 2025-12-03 | 485.00 | 500.20 | 484.70 | 496.40 | +3.72% | 209,170 |
| 2025-12-02 | 468.90 | 482.60 | 467.50 | 478.60 | +1.98% | 257,341 |
| 2025-12-01 | 473.40 | 478.60 | 464.50 | 469.30 | -1.08% | 162,203 |
| 2025-11-28 | 471.70 | 474.60 | 470.00 | 474.40 | +0.57% | 144,055 |
| 2025-11-27 | 475.90 | 479.00 | 471.70 | 471.70 | -1.36% | 98,266 |
| 2025-11-26 | 474.70 | 478.20 | 470.30 | 478.20 | +1.92% | 140,402 |
| 2025-11-25 | 479.10 | 483.40 | 459.70 | 469.20 | -1.55% | 236,569 |
| 2025-11-24 | 482.80 | 483.20 | 472.00 | 476.60 | +0.27% | 320,375 |
| 2025-11-21 | 477.40 | 479.80 | 466.20 | 475.30 | -4.58% | 208,094 |
| 2025-11-20 | 510.00 | 513.20 | 497.60 | 498.10 | +0.75% | 162,137 |
| 2025-11-19 | 486.70 | 499.30 | 481.10 | 494.40 | +1.27% | 140,928 |
| 2025-11-18 | 494.80 | 496.10 | 482.90 | 488.20 | -2.98% | 155,083 |
| 2025-11-17 | 513.80 | 514.00 | 500.80 | 503.20 | -1.14% | 100,524 |
| 2025-11-14 | 505.00 | 510.80 | 492.50 | 509.00 | -0.55% | 161,282 |
| 2025-11-13 | 523.60 | 531.40 | 506.80 | 511.80 | -1.92% | 164,360 |
| 2025-11-12 | 528.60 | 531.80 | 518.20 | 521.80 | -2.14% | 160,304 |
| 2025-11-11 | 537.00 | 545.00 | 525.40 | 533.20 | -0.37% | 122,196 |
| 2025-11-10 | 538.60 | 541.80 | 533.00 | 535.20 | +1.59% | 101,504 |
| 2025-11-07 | 545.00 | 550.00 | 526.80 | 526.80 | -3.13% | 140,171 |
| 2025-11-06 | 548.80 | 555.20 | 539.80 | 543.80 | -1.20% | 125,763 |
| 2025-11-05 | 542.20 | 552.80 | 534.00 | 550.40 | -1.71% | 109,204 |
| 2025-11-04 | 552.80 | 563.80 | 549.00 | 560.00 | -0.57% | 108,208 |
| 2025-11-03 | 559.20 | 568.20 | 558.40 | 563.20 | +0.21% | 121,144 |
| 2025-10-31 | 566.40 | 571.20 | 559.20 | 562.00 | -0.78% | 168,629 |
| 2025-10-30 | 558.20 | 571.60 | 547.20 | 566.40 | +3.28% | 269,508 |
| 2025-10-29 | 564.20 | 573.80 | 541.40 | 548.40 | -1.69% | 322,565 |
| 2025-10-28 | 560.00 | 565.00 | 553.40 | 557.80 | -0.99% | 123,956 |
| 2025-10-27 | 562.40 | 570.60 | 561.60 | 563.40 | +1.37% | 165,004 |
| 2025-10-24 | 552.80 | 556.00 | 548.00 | 555.80 | +2.17% | 111,533 |
| 2025-10-23 | 534.00 | 547.40 | 525.40 | 544.00 | +1.87% | 123,034 |
| 2025-10-22 | 542.00 | 545.80 | 533.40 | 534.00 | -2.48% | 98,828 |
| 2025-10-21 | 541.20 | 549.40 | 540.60 | 547.60 | +0.04% | 77,917 |
| 2025-10-20 | 544.20 | 551.40 | 540.60 | 547.40 | +2.36% | 132,593 |
| 2025-10-17 | 536.20 | 543.80 | 531.40 | 534.80 | -2.52% | 162,468 |
| 2025-10-16 | 550.00 | 555.60 | 544.20 | 548.60 | +0.29% | 116,827 |
| 2025-10-15 | 556.40 | 557.40 | 538.40 | 547.00 | +1.52% | 208,390 |
| 2025-10-14 | 533.00 | 539.00 | 523.00 | 538.80 | -0.88% | 195,407 |
| 2025-10-13 | 531.40 | 548.60 | 531.40 | 543.60 | +2.49% | 111,116 |
| 2025-10-10 | 544.00 | 547.00 | 528.40 | 530.40 | -2.96% | 174,877 |
| 2025-10-09 | 552.80 | 555.40 | 543.80 | 546.60 | -0.22% | 150,369 |
| 2025-10-08 | 540.00 | 551.40 | 531.00 | 547.80 | -0.76% | 138,882 |
| 2025-10-07 | 558.20 | 567.60 | 551.40 | 552.00 | -1.53% | 187,857 |
| 2025-10-06 | 549.80 | 565.00 | 541.00 | 560.60 | +2.37% | 246,582 |
| 2025-10-03 | 549.60 | 551.60 | 542.80 | 547.60 | -0.90% | 188,568 |
| 2025-10-02 | 533.80 | 554.60 | 533.00 | 552.60 | +6.56% | 307,261 |
| 2025-10-01 | 504.80 | 520.30 | 501.60 | 518.60 | +1.53% | 185,109 |
| 2025-09-30 | 500.20 | 515.00 | 499.10 | 510.80 | +1.96% | 188,966 |
| 2025-09-29 | 498.90 | 503.80 | 497.70 | 501.00 | +1.62% | 122,357 |
| 2025-09-26 | 491.10 | 495.50 | 485.00 | 493.00 | -1.02% | 119,359 |
| 2025-09-25 | 500.00 | 505.40 | 491.60 | 498.10 | -0.26% | 140,032 |
| 2025-09-24 | 498.10 | 510.20 | 494.20 | 499.40 | -0.10% | 217,915 |
| 2025-09-23 | 471.50 | 506.20 | 468.40 | 499.90 | -0.10% | 383,142 |
| 2025-09-22 | 499.00 | 504.60 | 496.40 | 500.40 | +1.69% | 206,379 |
| 2025-09-19 | 493.90 | 496.70 | 488.30 | 492.10 | -1.58% | 234,436 |
| 2025-09-18 | 468.20 | 503.20 | 467.70 | 500.00 | +8.77% | 320,993 |
| 2025-09-17 | 458.90 | 460.10 | 452.90 | 459.70 | +0.83% | 169,651 |
| 2025-09-16 | 460.00 | 472.70 | 455.40 | 455.90 | +1.31% | 236,170 |
| 2025-09-15 | 427.90 | 450.00 | 424.80 | 450.00 | +6.01% | 211,503 |
| 2025-09-12 | 430.80 | 431.70 | 422.30 | 424.50 | -0.59% | 84,599 |
| 2025-09-11 | 422.90 | 430.90 | 421.70 | 427.00 | +0.68% | 89,692 |
| 2025-09-10 | 427.20 | 429.60 | 423.50 | 424.10 | +0.45% | 114,032 |
| 2025-09-09 | 422.90 | 428.30 | 419.10 | 422.20 | -0.07% | 74,022 |
| 2025-09-08 | 416.80 | 423.60 | 415.20 | 422.50 | +1.64% | 141,412 |
| 2025-09-05 | 413.60 | 420.80 | 412.70 | 415.70 | +1.81% | 142,363 |
| 2025-09-04 | 403.50 | 410.70 | 401.70 | 408.30 | +1.64% | 105,749 |
| 2025-09-03 | 409.70 | 413.60 | 401.20 | 401.70 | -0.05% | 90,367 |
| 2025-09-02 | 413.00 | 414.40 | 400.50 | 401.90 | -3.55% | 145,777 |
| 2025-09-01 | 406.90 | 420.80 | 405.00 | 416.70 | +1.46% | 94,763 |
| 2025-08-29 | 424.60 | 427.60 | 410.70 | 410.70 | -3.68% | 139,701 |
| 2025-08-28 | 411.00 | 427.60 | 410.40 | 426.40 | +3.70% | 172,173 |
| 2025-08-27 | 410.30 | 416.80 | 407.50 | 411.20 | +0.39% | 110,935 |
| 2025-08-26 | 410.90 | 413.50 | 406.40 | 409.60 | +0.15% | 209,859 |
| 2025-08-25 | 410.00 | 411.50 | 408.20 | 409.00 | -0.17% | 85,753 |
| 2025-08-22 | 400.90 | 411.00 | 400.00 | 409.70 | +1.61% | 151,743 |
| 2025-08-21 | 408.20 | 408.70 | 402.70 | 403.20 | -0.98% | 87,735 |
| 2025-08-20 | 409.00 | 415.40 | 404.20 | 407.20 | -1.74% | 148,653 |
| 2025-08-19 | 413.90 | 416.30 | 412.00 | 414.40 | +1.07% | 94,651 |
| 2025-08-18 | 418.30 | 419.50 | 408.20 | 410.00 | -1.18% | 185,398 |
| 2025-08-15 | 421.40 | 424.50 | 414.20 | 414.90 | -2.83% | 115,256 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+17.64%). Worst month: Jul (-8.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ASM International NV's (ASM.AS) latest close?
854.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is ASM.AS's 52-week high and low?
1092.50 high and 400.00 low over the trailing 52 weeks, as of 2026-08-07.
What is ASM International NV's strongest and weakest month historically?
Historically, ASM.AS's strongest calendar month has been Jan (average +17.64%) and its weakest Jul (average -8.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.