Comparing Back to the side-by-side chart ↗
ASM International NV ADR (ASMIY) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -13% vs the 50-day and -13.5% vs the 200-day average, 35.1% below the 52-week high and +52.2% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: ASM International NV ADR trades 13.0% below its 50-day and 13.5% below its 200-day moving average. (as of 2026-10-30)
ASM International builds equipment that adds thin layers of material onto silicon wafers during chip fabrication, including atomic layer deposition, epitaxy and chemical vapour deposition tools, plus vertical furnace systems and polishing equipment for advanced packaging. It sells this equipment to semiconductor manufacturers worldwide and also supplies tools for silicon-carbide power devices.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ASMIY overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 823.38 | 830.54 | 798.00 | 810.00 | -8.14% | 1,162 |
| 2026-10-29 | 872.34 | 894.16 | 864.79 | 881.80 | +1.60% | 40,200 |
| 2026-10-28 | 857.42 | 871.75 | 846.75 | 867.93 | +2.57% | 9,400 |
| 2026-10-27 | 812.14 | 846.32 | 809.65 | 846.20 | +7.89% | 12,400 |
| 2026-10-26 | 789.15 | 798.15 | 784.32 | 784.32 | +0.89% | 19,000 |
| 2026-10-23 | 768.98 | 788.13 | 768.98 | 777.43 | -1.02% | 25,900 |
| 2026-10-22 | 809.42 | 811.11 | 784.31 | 785.42 | -8.35% | 15,162 |
| 2026-10-21 | 859.59 | 861.57 | 846.57 | 857.00 | +3.20% | 18,220 |
| 2026-10-20 | 826.47 | 840.55 | 819.26 | 830.42 | -0.66% | 18,911 |
| 2026-10-19 | 851.72 | 855.22 | 835.95 | 835.95 | +0.13% | 17,473 |
| 2026-10-16 | 857.20 | 864.42 | 833.17 | 834.85 | -3.10% | 16,500 |
| 2026-10-15 | 838.54 | 866.20 | 833.72 | 861.58 | -4.71% | 11,200 |
| 2026-10-14 | 912.92 | 931.24 | 904.16 | 904.17 | -2.94% | 9,200 |
| 2026-10-13 | 940.00 | 943.68 | 920.00 | 931.53 | -4.48% | 4,600 |
| 2026-10-12 | 994.21 | 994.21 | 975.19 | 975.19 | -1.77% | 4,400 |
| 2026-10-09 | 1008.52 | 1009.35 | 985.67 | 992.74 | +0.60% | 4,600 |
| 2026-10-08 | 994.44 | 1016.27 | 979.48 | 986.80 | -2.05% | 30,300 |
| 2026-10-07 | 992.02 | 1011.05 | 990.25 | 1007.45 | -5.33% | 2,800 |
| 2026-10-06 | 1074.13 | 1075.09 | 1059.44 | 1064.19 | -0.02% | 5,400 |
| 2026-10-05 | 1059.27 | 1070.19 | 1053.33 | 1064.41 | -0.19% | 4,900 |
| 2026-10-02 | 1064.98 | 1078.15 | 1043.99 | 1066.41 | +4.81% | 3,600 |
| 2026-10-01 | 1002.08 | 1019.89 | 1000.73 | 1017.46 | +1.27% | 4,200 |
| 2026-09-30 | 1014.23 | 1016.13 | 1002.91 | 1004.67 | -0.38% | 4,400 |
| 2026-09-29 | 1018.07 | 1018.07 | 998.30 | 1008.49 | +3.41% | 4,200 |
| 2026-09-28 | 980.44 | 986.72 | 961.25 | 975.22 | +0.34% | 6,000 |
| 2026-09-25 | 961.37 | 972.18 | 960.61 | 971.88 | +1.18% | 5,700 |
| 2026-09-24 | 940.94 | 964.04 | 937.46 | 960.54 | -1.27% | 6,100 |
| 2026-09-23 | 979.42 | 981.64 | 959.58 | 972.87 | -2.33% | 4,600 |
| 2026-09-22 | 965.50 | 997.03 | 965.50 | 996.07 | +4.70% | 4,100 |
| 2026-09-21 | 951.90 | 957.62 | 946.18 | 951.39 | +1.47% | 4,900 |
| 2026-09-18 | 920.64 | 938.94 | 917.30 | 937.62 | +3.21% | 3,800 |
| 2026-09-17 | 910.22 | 914.58 | 905.30 | 908.50 | +2.84% | 8,000 |
| 2026-09-16 | 894.00 | 897.65 | 873.31 | 883.45 | +1.77% | 5,700 |
| 2026-09-15 | 885.82 | 885.82 | 861.57 | 868.08 | -0.60% | 12,500 |
| 2026-09-14 | 867.55 | 884.00 | 863.19 | 873.31 | -8.98% | 8,900 |
| 2026-09-11 | 967.78 | 968.35 | 953.92 | 959.51 | +1.24% | 5,200 |
| 2026-09-10 | 950.23 | 955.65 | 941.52 | 947.76 | -2.66% | 7,600 |
| 2026-09-09 | 961.67 | 979.76 | 961.67 | 973.66 | +0.24% | 2,800 |
| 2026-09-08 | 978.85 | 984.36 | 965.00 | 971.37 | +1.29% | 4,000 |
| 2026-09-04 | 933.26 | 962.89 | 933.04 | 958.96 | +6.48% | 3,500 |
| 2026-09-03 | 895.25 | 904.00 | 886.73 | 900.59 | -2.56% | 13,600 |
| 2026-09-02 | 929.74 | 936.27 | 919.61 | 924.25 | +2.03% | 25,800 |
| 2026-09-01 | 924.18 | 925.85 | 903.68 | 905.90 | -3.38% | 3,900 |
| 2026-08-31 | 952.30 | 953.79 | 931.98 | 937.63 | -0.79% | 8,700 |
| 2026-08-28 | 968.39 | 969.32 | 944.92 | 945.06 | -2.36% | 4,400 |
| 2026-08-27 | 965.81 | 967.88 | 952.13 | 967.86 | +0.88% | 4,900 |
| 2026-08-26 | 959.75 | 964.02 | 949.03 | 959.40 | -0.61% | 2,200 |
| 2026-08-25 | 967.80 | 972.71 | 958.79 | 965.30 | +0.45% | 3,400 |
| 2026-08-24 | 979.15 | 979.15 | 954.96 | 960.96 | -0.86% | 7,300 |
| 2026-08-21 | 976.73 | 977.74 | 962.55 | 969.26 | +0.87% | 4,725 |
| 2026-08-20 | 955.42 | 970.00 | 950.00 | 960.92 | +0.35% | 6,020 |
| 2026-08-19 | 974.12 | 974.99 | 951.65 | 957.55 | -2.20% | 27,938 |
| 2026-08-18 | 994.32 | 996.51 | 974.71 | 979.11 | -5.45% | 3,783 |
| 2026-08-17 | 1051.03 | 1055.52 | 1035.54 | 1035.54 | -0.27% | 11,800 |
| 2026-08-14 | 1039.49 | 1055.56 | 1032.18 | 1038.32 | -0.61% | 4,600 |
| 2026-08-13 | 1031.03 | 1051.99 | 1029.81 | 1044.74 | +1.20% | 5,900 |
| 2026-08-12 | 1048.28 | 1051.96 | 1031.87 | 1032.32 | +1.49% | 15,300 |
| 2026-08-11 | 1023.99 | 1034.04 | 1008.76 | 1017.14 | +3.06% | 5,072 |
| 2026-08-10 | 1020.25 | 1020.25 | 986.12 | 986.94 | -0.15% | 5,800 |
| 2026-08-07 | 1005.00 | 1013.96 | 983.50 | 988.40 | +3.82% | 7,200 |
| 2026-08-06 | 940.61 | 962.38 | 931.87 | 952.06 | +0.94% | 6,700 |
| 2026-08-05 | 945.87 | 959.16 | 936.51 | 943.24 | -0.07% | 71,500 |
| 2026-08-04 | 938.98 | 945.69 | 930.58 | 943.92 | +3.50% | 34,300 |
| 2026-08-03 | 886.08 | 920.54 | 882.06 | 912.00 | -1.08% | 120,400 |
| 2026-07-31 | 936.76 | 956.32 | 919.11 | 921.93 | +0.77% | 48,600 |
| 2026-07-30 | 908.65 | 922.48 | 887.09 | 914.88 | +12.25% | 40,600 |
| 2026-07-29 | 821.08 | 847.66 | 809.46 | 815.01 | -3.58% | 9,200 |
| 2026-07-28 | 844.56 | 877.72 | 838.07 | 845.30 | -8.04% | 8,100 |
| 2026-07-27 | 963.11 | 963.11 | 895.79 | 919.19 | -5.19% | 8,800 |
| 2026-07-24 | 991.47 | 992.64 | 962.80 | 969.53 | -2.37% | 7,000 |
| 2026-07-23 | 989.92 | 1006.32 | 986.92 | 993.05 | -2.85% | 6,900 |
| 2026-07-22 | 1012.57 | 1023.53 | 1010.35 | 1022.23 | -0.65% | 5,700 |
| 2026-07-21 | 1004.37 | 1034.00 | 1003.68 | 1028.90 | +6.02% | 6,200 |
| 2026-07-20 | 992.92 | 995.75 | 966.97 | 970.50 | -2.40% | 5,800 |
| 2026-07-17 | 973.89 | 1011.62 | 956.58 | 994.41 | -2.44% | 8,200 |
| 2026-07-16 | 1023.62 | 1040.69 | 1015.81 | 1019.27 | -4.28% | 14,900 |
| 2026-07-15 | 1084.76 | 1084.76 | 1035.18 | 1064.79 | +1.94% | 9,700 |
| 2026-07-14 | 1055.40 | 1068.10 | 1020.75 | 1044.53 | +4.62% | 22,400 |
| 2026-07-13 | 1023.85 | 1024.51 | 993.97 | 998.41 | -3.42% | 92,400 |
| 2026-07-10 | 1040.15 | 1048.47 | 1032.23 | 1033.80 | -0.99% | 56,300 |
| 2026-07-09 | 1058.64 | 1069.98 | 1037.87 | 1044.12 | +2.19% | 66,800 |
| 2026-07-08 | 1011.47 | 1032.78 | 1003.74 | 1021.73 | -0.98% | 49,300 |
| 2026-07-07 | 1025.08 | 1038.32 | 1015.33 | 1031.88 | -5.59% | 7,200 |
| 2026-07-06 | 1079.23 | 1105.80 | 1074.25 | 1093.00 | +4.08% | 8,100 |
| 2026-07-02 | 1105.91 | 1115.29 | 1037.64 | 1050.20 | -6.07% | 12,900 |
| 2026-07-01 | 1145.05 | 1154.63 | 1112.95 | 1118.11 | -2.68% | 14,600 |
| 2026-06-30 | 1136.83 | 1160.52 | 1136.83 | 1148.86 | +1.61% | 6,000 |
| 2026-06-29 | 1086.67 | 1130.62 | 1060.71 | 1130.62 | +4.33% | 5,700 |
| 2026-06-26 | 1079.68 | 1105.83 | 1073.70 | 1083.65 | -5.53% | 5,800 |
| 2026-06-25 | 1160.42 | 1160.42 | 1109.47 | 1147.11 | +4.23% | 10,400 |
| 2026-06-24 | 1098.08 | 1108.83 | 1083.52 | 1100.51 | -2.67% | 4,697 |
| 2026-06-23 | 1138.76 | 1146.96 | 1123.50 | 1130.66 | -9.07% | 9,500 |
| 2026-06-22 | 1245.63 | 1248.72 | 1228.05 | 1243.50 | +0.58% | 7,500 |
| 2026-06-18 | 1215.85 | 1237.09 | 1208.08 | 1236.34 | +4.50% | 6,800 |
| 2026-06-17 | 1182.07 | 1216.60 | 1177.90 | 1183.12 | +3.86% | 12,948 |
| 2026-06-16 | 1146.33 | 1162.80 | 1130.38 | 1139.20 | -4.29% | 5,600 |
| 2026-06-15 | 1187.18 | 1199.85 | 1177.91 | 1190.24 | +2.23% | 4,600 |
| 2026-06-12 | 1128.62 | 1177.35 | 1127.34 | 1164.26 | -0.14% | 5,244 |
| 2026-06-11 | 1092.04 | 1166.11 | 1082.27 | 1165.91 | +11.73% | 4,000 |
| 2026-06-10 | 1029.59 | 1065.32 | 1029.59 | 1043.47 | +0.26% | 6,700 |
| 2026-06-09 | 1058.04 | 1083.97 | 1001.37 | 1040.77 | +2.22% | 7,853 |
| 2026-06-08 | 1015.78 | 1037.73 | 1013.89 | 1018.16 | +3.91% | 4,162 |
| 2026-06-05 | 1001.36 | 1006.05 | 970.10 | 979.86 | -5.62% | 6,906 |
| 2026-06-04 | 1003.28 | 1043.36 | 1002.18 | 1038.18 | -0.37% | 7,307 |
| 2026-06-03 | 1053.42 | 1056.15 | 1034.77 | 1042.00 | +0.41% | 4,000 |
| 2026-06-02 | 1028.38 | 1041.95 | 1024.03 | 1037.72 | +2.44% | 5,000 |
| 2026-06-01 | 1018.20 | 1026.76 | 999.00 | 1013.00 | -2.97% | 6,000 |
| 2026-05-29 | 1058.91 | 1068.04 | 1041.80 | 1044.00 | +0.80% | 4,200 |
| 2026-05-28 | 1046.40 | 1054.37 | 1027.38 | 1035.74 | -0.87% | 3,700 |
| 2026-05-27 | 1053.01 | 1056.02 | 1028.94 | 1044.83 | -0.00% | 5,000 |
| 2026-05-26 | 1046.14 | 1049.67 | 1034.40 | 1044.87 | +0.15% | 4,100 |
| 2026-05-22 | 1040.21 | 1049.30 | 1033.99 | 1043.27 | +1.87% | 9,500 |
| 2026-05-21 | 1004.06 | 1027.41 | 999.00 | 1024.13 | +2.41% | 3,720 |
| 2026-05-20 | 991.42 | 1015.77 | 986.91 | 1000.00 | +3.00% | 9,400 |
| 2026-05-19 | 965.60 | 985.00 | 959.79 | 970.87 | -2.18% | 5,600 |
| 2026-05-18 | 1015.42 | 1015.42 | 971.22 | 992.52 | -1.08% | 3,300 |
| 2026-05-15 | 993.18 | 1011.48 | 986.03 | 1003.40 | -4.04% | 3,348 |
| 2026-05-14 | 1044.14 | 1060.99 | 1039.32 | 1045.66 | +0.83% | 7,966 |
| 2026-05-13 | 1012.39 | 1044.34 | 1005.48 | 1037.01 | +3.37% | 4,101 |
| 2026-05-12 | 1020.59 | 1023.49 | 978.00 | 1003.24 | -4.86% | 3,346 |
| 2026-05-11 | 1032.69 | 1059.30 | 1032.16 | 1054.53 | +0.29% | 7,839 |
| 2026-05-08 | 1026.32 | 1051.69 | 1022.20 | 1051.50 | +5.82% | 7,753 |
| 2026-05-07 | 1024.94 | 1026.64 | 990.24 | 993.67 | -3.53% | 5,075 |
| 2026-05-06 | 1016.96 | 1030.02 | 1006.33 | 1030.02 | +4.25% | 6,895 |
| 2026-05-05 | 987.86 | 992.88 | 974.05 | 988.00 | +1.92% | 7,532 |
| 2026-05-04 | 972.13 | 984.75 | 958.00 | 969.38 | -0.88% | 6,689 |
| 2026-05-01 | 979.35 | 992.03 | 977.20 | 978.00 | +0.34% | 4,853 |
| 2026-04-30 | 966.10 | 981.63 | 955.09 | 974.71 | +3.01% | 5,646 |
| 2026-04-29 | 958.98 | 970.74 | 935.46 | 946.19 | -1.19% | 3,343 |
| 2026-04-28 | 955.81 | 968.22 | 946.53 | 957.62 | -3.09% | 4,687 |
| 2026-04-27 | 1005.74 | 1008.40 | 973.62 | 988.19 | -2.99% | 11,500 |
| 2026-04-24 | 1007.76 | 1023.76 | 998.99 | 1018.61 | +2.84% | 7,900 |
| 2026-04-23 | 988.01 | 998.99 | 968.71 | 990.50 | +1.06% | 11,000 |
| 2026-04-22 | 972.03 | 988.72 | 964.70 | 980.11 | +1.96% | 6,600 |
| 2026-04-21 | 928.05 | 990.69 | 918.34 | 961.28 | +3.46% | 7,200 |
| 2026-04-20 | 923.91 | 929.10 | 916.01 | 929.10 | +0.72% | 7,000 |
| 2026-04-17 | 933.41 | 937.16 | 915.83 | 922.48 | +2.09% | 4,600 |
| 2026-04-16 | 895.69 | 906.21 | 880.99 | 903.62 | +1.30% | 3,300 |
| 2026-04-15 | 891.97 | 895.66 | 878.43 | 892.00 | -0.22% | 3,100 |
| 2026-04-14 | 903.47 | 905.27 | 886.69 | 894.01 | +1.15% | 3,100 |
| 2026-04-13 | 891.08 | 891.08 | 866.46 | 883.85 | -0.32% | 4,100 |
| 2026-04-10 | 889.85 | 892.75 | 863.95 | 886.66 | +2.32% | 4,300 |
| 2026-04-09 | 842.24 | 866.57 | 842.24 | 866.57 | +1.22% | 4,000 |
| 2026-04-08 | 866.01 | 868.84 | 847.60 | 856.12 | +7.94% | 7,900 |
| 2026-04-07 | 786.37 | 795.63 | 768.36 | 793.11 | +1.44% | 7,300 |
| 2026-04-06 | 750.85 | 800.48 | 750.85 | 781.85 | +0.52% | 5,800 |
| 2026-04-02 | 751.01 | 784.99 | 728.92 | 777.80 | +0.30% | 13,326 |
| 2026-04-01 | 770.02 | 787.68 | 770.02 | 775.50 | +2.87% | 4,800 |
| 2026-03-31 | 722.47 | 758.05 | 722.47 | 753.88 | +5.32% | 9,000 |
| 2026-03-30 | 750.08 | 751.22 | 707.86 | 715.78 | -3.96% | 8,900 |
| 2026-03-27 | 745.64 | 753.37 | 738.44 | 745.33 | -4.69% | 11,900 |
| 2026-03-26 | 788.70 | 788.85 | 772.58 | 781.98 | -3.61% | 5,700 |
| 2026-03-25 | 806.24 | 817.85 | 799.34 | 811.25 | +2.99% | 6,600 |
| 2026-03-24 | 776.95 | 796.74 | 772.20 | 787.70 | +0.41% | 6,800 |
| 2026-03-23 | 770.85 | 792.13 | 767.86 | 784.45 | +6.79% | 9,100 |
| 2026-03-20 | 766.29 | 766.98 | 725.62 | 734.57 | -4.38% | 6,900 |
| 2026-03-19 | 755.84 | 775.40 | 750.06 | 768.18 | -2.02% | 4,700 |
| 2026-03-18 | 796.83 | 804.35 | 783.66 | 784.05 | +0.16% | 4,900 |
| 2026-03-17 | 786.53 | 795.33 | 782.71 | 782.78 | -0.26% | 4,900 |
| 2026-03-16 | 792.89 | 794.29 | 780.83 | 784.79 | +0.71% | 7,100 |
| 2026-03-13 | 799.12 | 811.12 | 779.20 | 779.22 | -3.53% | 9,999 |
| 2026-03-12 | 832.90 | 832.90 | 793.78 | 807.75 | -2.77% | 6,455 |
| 2026-03-11 | 821.92 | 839.55 | 819.74 | 830.78 | +2.11% | 5,105 |
| 2026-03-10 | 812.61 | 831.66 | 810.90 | 813.63 | +0.66% | 5,155 |
| 2026-03-09 | 763.05 | 808.27 | 748.15 | 808.27 | +4.37% | 8,046 |
| 2026-03-06 | 771.81 | 794.35 | 762.15 | 774.40 | -7.04% | 7,400 |
| 2026-03-05 | 842.66 | 857.23 | 812.98 | 833.03 | -1.01% | 8,500 |
| 2026-03-04 | 831.35 | 844.62 | 824.50 | 841.52 | -3.64% | 9,400 |
| 2026-03-03 | 782.58 | 877.26 | 773.05 | 873.33 | +5.06% | 7,900 |
| 2026-03-02 | 815.78 | 834.84 | 815.38 | 831.24 | -1.84% | 5,900 |
| 2026-02-27 | 826.63 | 848.17 | 826.63 | 846.83 | +0.78% | 7,100 |
| 2026-02-26 | 869.59 | 869.59 | 821.05 | 840.29 | -3.97% | 8,900 |
| 2026-02-25 | 859.26 | 877.36 | 857.82 | 875.06 | +2.88% | 5,200 |
| 2026-02-24 | 852.91 | 855.56 | 838.82 | 850.53 | +1.20% | 12,400 |
| 2026-02-23 | 842.88 | 852.93 | 832.62 | 840.49 | +0.30% | 13,900 |
| 2026-02-20 | 815.79 | 842.88 | 815.79 | 838.00 | +1.20% | 5,200 |
| 2026-02-19 | 822.09 | 830.21 | 817.47 | 828.04 | -1.29% | 5,100 |
| 2026-02-18 | 825.30 | 846.82 | 822.22 | 838.88 | +2.12% | 9,300 |
| 2026-02-17 | 802.36 | 826.51 | 800.00 | 821.50 | -0.83% | 8,553 |
| 2026-02-13 | 823.28 | 831.98 | 819.71 | 828.40 | +2.99% | 7,400 |
| 2026-02-12 | 818.24 | 823.28 | 797.51 | 804.38 | -3.55% | 6,200 |
| 2026-02-11 | 825.94 | 836.29 | 812.14 | 833.97 | +2.06% | 5,800 |
| 2026-02-10 | 822.39 | 822.63 | 810.00 | 817.10 | -2.06% | 6,100 |
| 2026-02-09 | 827.79 | 836.95 | 824.27 | 834.29 | +2.20% | 7,300 |
| 2026-02-06 | 796.33 | 816.37 | 793.95 | 816.37 | +4.88% | 6,600 |
| 2026-02-05 | 781.23 | 802.02 | 773.19 | 778.35 | -1.42% | 9,900 |
| 2026-02-04 | 816.38 | 818.54 | 778.50 | 789.60 | -4.14% | 10,400 |
| 2026-02-03 | 837.48 | 840.58 | 806.26 | 823.74 | -1.37% | 7,600 |
| 2026-02-02 | 817.28 | 841.44 | 816.17 | 835.17 | -0.13% | 21,600 |
| 2026-01-30 | 842.21 | 853.76 | 830.00 | 836.29 | -1.90% | 18,600 |
| 2026-01-29 | 851.82 | 854.25 | 825.00 | 852.53 | -0.61% | 15,600 |
| 2026-01-28 | 870.28 | 870.30 | 840.61 | 857.72 | -1.41% | 13,000 |
| 2026-01-27 | 849.78 | 875.64 | 849.57 | 870.00 | +2.90% | 8,800 |
| 2026-01-26 | 837.76 | 848.78 | 835.59 | 845.44 | +0.35% | 11,200 |
| 2026-01-23 | 826.63 | 842.50 | 817.00 | 842.50 | +0.41% | 25,800 |
| 2026-01-22 | 844.83 | 845.39 | 832.87 | 839.08 | -0.63% | 56,300 |
| 2026-01-21 | 830.98 | 852.00 | 824.36 | 844.43 | +2.36% | 95,100 |
| 2026-01-20 | 820.19 | 836.80 | 819.24 | 825.00 | +2.99% | 55,400 |
| 2026-01-16 | 796.18 | 802.89 | 786.05 | 801.02 | +2.50% | 10,300 |
| 2026-01-15 | 792.80 | 793.50 | 773.68 | 781.52 | +9.35% | 7,800 |
| 2026-01-14 | 713.13 | 714.87 | 705.01 | 714.67 | -0.81% | 3,700 |
| 2026-01-13 | 724.23 | 725.60 | 710.57 | 720.52 | -1.88% | 6,200 |
| 2026-01-12 | 728.25 | 734.95 | 727.07 | 734.33 | +1.04% | 3,700 |
| 2026-01-09 | 713.94 | 728.90 | 710.77 | 726.80 | +5.31% | 3,600 |
| 2026-01-08 | 710.61 | 712.89 | 681.06 | 690.16 | -6.13% | 6,200 |
| 2026-01-07 | 725.27 | 739.77 | 723.72 | 735.23 | +0.67% | 3,900 |
| 2026-01-06 | 708.86 | 733.23 | 708.86 | 730.31 | +8.30% | 7,000 |
| 2026-01-05 | 673.16 | 680.11 | 667.42 | 674.35 | +3.21% | 8,300 |
| 2026-01-02 | 646.89 | 659.46 | 646.79 | 653.35 | +8.27% | 7,400 |
| 2025-12-31 | 625.68 | 625.68 | 602.33 | 603.43 | -0.90% | 4,000 |
| 2025-12-30 | 613.83 | 614.51 | 607.93 | 608.89 | -0.29% | 2,900 |
| 2025-12-29 | 603.32 | 610.92 | 602.87 | 610.64 | +0.37% | 7,200 |
| 2025-12-26 | 593.41 | 610.38 | 593.41 | 608.38 | +0.50% | 4,200 |
| 2025-12-24 | 589.55 | 619.72 | 589.55 | 605.33 | -0.30% | 2,337 |
| 2025-12-23 | 603.75 | 608.82 | 602.63 | 607.18 | +0.66% | 3,700 |
| 2025-12-22 | 606.47 | 606.47 | 598.90 | 603.19 | +1.20% | 7,100 |
| 2025-12-19 | 596.03 | 601.16 | 595.07 | 596.06 | -1.37% | 5,200 |
| 2025-12-18 | 608.48 | 611.28 | 601.50 | 604.37 | +2.15% | 5,300 |
| 2025-12-17 | 608.85 | 610.77 | 591.66 | 591.66 | -3.12% | 4,600 |
| 2025-12-16 | 611.28 | 614.45 | 604.61 | 610.70 | +1.21% | 9,600 |
| 2025-12-15 | 600.88 | 607.52 | 599.47 | 603.38 | -0.06% | 5,400 |
| 2025-12-12 | 619.31 | 621.39 | 602.41 | 603.77 | -6.20% | 7,500 |
| 2025-12-11 | 640.23 | 646.36 | 635.80 | 643.69 | -0.17% | 4,400 |
| 2025-12-10 | 641.08 | 651.43 | 633.96 | 644.81 | +0.46% | 10,800 |
| 2025-12-09 | 646.23 | 647.04 | 640.43 | 641.87 | -0.38% | 5,200 |
| 2025-12-08 | 626.93 | 650.00 | 626.93 | 644.29 | +7.17% | 5,400 |
| 2025-12-05 | 602.72 | 608.62 | 599.71 | 601.16 | +1.87% | 13,200 |
| 2025-12-04 | 592.75 | 597.25 | 586.73 | 590.15 | +1.10% | 6,700 |
| 2025-12-03 | 575.21 | 583.73 | 572.86 | 583.73 | +4.13% | 7,100 |
| 2025-12-02 | 548.30 | 561.56 | 548.30 | 560.60 | +2.82% | 8,600 |
| 2025-12-01 | 545.15 | 549.75 | 536.56 | 545.22 | -1.28% | 10,400 |
| 2025-11-28 | 546.33 | 554.05 | 544.92 | 552.31 | -0.03% | 3,200 |
| 2025-11-26 | 545.83 | 558.16 | 545.83 | 552.50 | +0.98% | 5,800 |
| 2025-11-25 | 544.30 | 548.50 | 532.31 | 547.15 | -0.41% | 14,400 |
| 2025-11-24 | 546.69 | 552.51 | 545.78 | 549.42 | -1.01% | 10,000 |
| 2025-11-21 | 545.03 | 566.29 | 538.14 | 555.01 | -0.06% | 10,100 |
| 2025-11-20 | 574.55 | 586.69 | 553.25 | 555.37 | -3.14% | 11,600 |
| 2025-11-19 | 561.32 | 576.63 | 561.32 | 573.38 | +1.20% | 5,500 |
| 2025-11-18 | 569.44 | 572.04 | 559.36 | 566.57 | -1.69% | 7,300 |
| 2025-11-17 | 580.40 | 588.65 | 575.40 | 576.33 | -2.26% | 3,500 |
| 2025-11-14 | 579.47 | 593.72 | 576.67 | 589.66 | -0.69% | 3,800 |
| 2025-11-13 | 600.03 | 603.44 | 589.94 | 593.76 | -1.85% | 11,000 |
| 2025-11-12 | 603.17 | 610.18 | 601.04 | 604.96 | -2.51% | 7,500 |
| 2025-11-11 | 618.38 | 622.32 | 615.00 | 620.53 | -1.10% | 8,700 |
| 2025-11-10 | 623.16 | 629.00 | 615.07 | 627.41 | +0.87% | 5,200 |
| 2025-11-07 | 620.84 | 622.20 | 605.00 | 622.00 | -0.68% | 4,900 |
| 2025-11-06 | 632.68 | 632.68 | 622.40 | 626.29 | -1.05% | 4,300 |
| 2025-11-05 | 626.85 | 638.37 | 624.04 | 632.91 | -0.25% | 4,100 |
| 2025-11-04 | 635.50 | 648.07 | 632.11 | 634.47 | -2.84% | 4,900 |
| 2025-11-03 | 639.71 | 655.30 | 639.71 | 653.00 | +0.69% | 19,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+17.92%). Worst month: Jul (-8.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is ASM International NV ADR's (ASMIY) latest close?
810.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is ASMIY's 52-week high and low?
1248.72 high and 532.31 low over the trailing 52 weeks, as of 2026-10-30.
What is ASM International NV ADR's strongest and weakest month historically?
Historically, ASMIY's strongest calendar month has been Jan (average +17.92%) and its weakest Jul (average -8.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1023 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ASMIY?
Mixed moving-average stack: Trades -13% vs the 50-day and -13.5% vs the 200-day average, 35.1% below the 52-week high and +52.2% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ASMIY above its 50-day and 200-day moving averages?
ASM International NV ADR trades 13.0% below its 50-day and 13.5% below its 200-day moving average (9.5% below its 20-day). As of 2026-10-30.