ASM International NV ADR (ASMIY) — 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 | 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 |
| 2025-10-31 | 652.28 | 656.94 | 640.31 | 648.55 | -0.56% | 4,260 |
| 2025-10-30 | 651.32 | 661.33 | 644.53 | 652.17 | +2.04% | 4,188 |
| 2025-10-29 | 647.74 | 658.15 | 618.43 | 639.11 | +4.77% | 6,700 |
| 2025-10-28 | 652.34 | 655.00 | 601.00 | 610.03 | -7.27% | 6,600 |
| 2025-10-27 | 659.14 | 660.88 | 653.53 | 657.87 | +1.76% | 7,900 |
| 2025-10-24 | 640.62 | 647.92 | 635.70 | 646.50 | +1.48% | 3,500 |
| 2025-10-23 | 624.60 | 637.11 | 612.44 | 637.10 | +2.50% | 3,700 |
| 2025-10-22 | 627.42 | 633.12 | 614.36 | 621.59 | -2.16% | 2,900 |
| 2025-10-21 | 634.18 | 641.01 | 632.02 | 635.32 | -0.19% | 3,600 |
| 2025-10-20 | 631.43 | 642.76 | 631.43 | 636.51 | +0.44% | 5,900 |
| 2025-10-17 | 624.60 | 634.48 | 620.33 | 633.73 | -0.18% | 11,600 |
| 2025-10-16 | 642.26 | 645.00 | 632.61 | 634.90 | +0.21% | 7,100 |
| 2025-10-15 | 639.95 | 641.36 | 627.06 | 633.58 | +0.53% | 4,900 |
| 2025-10-14 | 618.17 | 633.09 | 617.61 | 630.24 | +0.08% | 12,200 |
| 2025-10-13 | 623.88 | 632.35 | 623.00 | 629.76 | +3.54% | 7,400 |
| 2025-10-10 | 628.32 | 633.35 | 608.21 | 608.21 | -3.70% | 3,600 |
| 2025-10-09 | 634.30 | 634.91 | 627.80 | 631.57 | -1.12% | 6,500 |
| 2025-10-08 | 630.04 | 638.72 | 630.04 | 638.72 | +2.41% | 3,800 |
| 2025-10-07 | 657.39 | 657.39 | 623.69 | 623.69 | -4.69% | 4,800 |
| 2025-10-06 | 653.18 | 660.47 | 653.02 | 654.35 | +2.16% | 7,100 |
| 2025-10-03 | 647.14 | 647.14 | 635.10 | 640.49 | -1.37% | 50,500 |
| 2025-10-02 | 647.02 | 650.88 | 639.16 | 649.37 | +5.25% | 40,700 |
| 2025-10-01 | 600.27 | 627.79 | 598.02 | 617.00 | +2.66% | 5,200 |
| 2025-09-30 | 600.22 | 604.78 | 597.72 | 601.00 | +2.00% | 3,500 |
| 2025-09-29 | 587.43 | 591.24 | 584.70 | 589.24 | +1.98% | 6,000 |
| 2025-09-26 | 572.62 | 580.44 | 572.62 | 577.82 | -0.77% | 3,900 |
| 2025-09-25 | 577.60 | 583.99 | 570.72 | 582.32 | -1.02% | 5,600 |
| 2025-09-24 | 586.38 | 592.70 | 583.26 | 588.30 | +0.29% | 3,369 |
| 2025-09-23 | 575.90 | 596.47 | 575.90 | 586.62 | -1.41% | 9,200 |
| 2025-09-22 | 586.94 | 596.49 | 586.94 | 595.01 | +2.55% | 12,800 |
| 2025-09-19 | 576.27 | 581.98 | 574.88 | 580.23 | -1.20% | 20,000 |
| 2025-09-18 | 586.59 | 593.02 | 579.33 | 587.26 | +7.36% | 5,400 |
| 2025-09-17 | 542.41 | 549.05 | 534.61 | 546.99 | +0.84% | 2,800 |
| 2025-09-16 | 543.45 | 544.55 | 538.65 | 542.41 | +2.23% | 4,500 |
| 2025-09-15 | 517.99 | 530.64 | 516.04 | 530.60 | +6.28% | 13,800 |
| 2025-09-12 | 494.29 | 501.99 | 494.29 | 499.24 | -0.30% | 8,600 |
| 2025-09-11 | 490.67 | 505.69 | 490.67 | 500.74 | +1.76% | 5,800 |
| 2025-09-10 | 491.75 | 503.47 | 490.95 | 492.06 | -0.74% | 4,100 |
| 2025-09-09 | 495.47 | 499.23 | 493.26 | 495.72 | -0.12% | 6,500 |
| 2025-09-08 | 490.04 | 499.19 | 490.04 | 496.32 | +1.46% | 6,500 |
| 2025-09-05 | 482.76 | 492.53 | 482.76 | 489.19 | +2.21% | 4,300 |
| 2025-09-04 | 468.36 | 478.63 | 468.36 | 478.63 | +1.91% | 4,300 |
| 2025-09-03 | 474.82 | 474.82 | 466.01 | 469.66 | -0.64% | 6,200 |
| 2025-09-02 | 463.86 | 472.70 | 463.86 | 472.70 | -1.52% | 8,800 |
| 2025-08-29 | 489.39 | 489.39 | 478.21 | 480.00 | -4.03% | 10,400 |
| 2025-08-28 | 486.81 | 500.33 | 486.81 | 500.16 | +4.33% | 4,800 |
| 2025-08-27 | 476.03 | 480.17 | 471.05 | 479.41 | +0.00% | 3,500 |
| 2025-08-26 | 476.75 | 479.69 | 474.56 | 479.40 | +1.00% | 5,400 |
| 2025-08-25 | 479.41 | 481.15 | 473.26 | 474.66 | -0.75% | 11,100 |
| 2025-08-22 | 468.41 | 483.75 | 468.41 | 478.27 | +2.42% | 7,000 |
| 2025-08-21 | 467.57 | 471.39 | 465.31 | 466.99 | -1.87% | 6,500 |
| 2025-08-20 | 478.23 | 480.28 | 471.36 | 475.91 | -0.60% | 4,800 |
| 2025-08-19 | 481.76 | 487.46 | 478.05 | 478.78 | -0.36% | 4,900 |
| 2025-08-18 | 478.46 | 481.81 | 476.36 | 480.53 | -0.72% | 11,500 |
| 2025-08-15 | 489.65 | 489.65 | 483.64 | 484.00 | -3.20% | 4,400 |
| 2025-08-14 | 500.86 | 500.86 | 495.00 | 500.00 | -0.38% | 4,200 |
| 2025-08-13 | 501.53 | 504.43 | 498.70 | 501.90 | -0.20% | 3,100 |
| 2025-08-12 | 489.73 | 502.89 | 488.50 | 502.89 | +3.65% | 4,700 |
| 2025-08-11 | 489.44 | 491.82 | 485.08 | 485.17 | -1.21% | 7,300 |
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 2026-08-07
Quick answers
What is ASM International NV ADR's (ASMIY) latest close?
988.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is ASMIY's 52-week high and low?
1248.72 high and 463.86 low over the trailing 52 weeks, as of 2026-08-07.
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 964 daily bars in the Closelook data lake.