ASM INTL N V NY REGISTER SH Historical Stock Price

Below is the stock price history for Asm Intl N V Ny Register Sh ASMI. Data is recorded each day for the historical open, high, low, close and volume. The Asm Intl N V Ny Register Sh stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Asm Intl N V Ny Register Sh Historical Stock Price

DateOpenHighLowCloseVolume
2015-08-17 39.35 39.35 39.35 39.35 286
2015-08-12 39.81 39.81 39.81 39.81 100
2015-08-04 41.26 41.45 41.07 41.07 3,399
2015-08-03 42.76 42.76 42.49 42.59 669
2015-07-30 45.23 45.23 45.23 45.23 88
2015-07-23 46.34 46.35 46.34 46.35 2,311
2015-07-16 47.49 47.49 47.49 47.49 210
2015-07-09 44.80 44.80 44.80 44.80 897
2015-07-08 44.51 44.51 44.51 44.51 100
2015-07-07 44.04 45.02 44.04 45.02 2,900
2015-07-01 46.89 46.89 46.89 46.89 33
2015-06-30 46.24 46.54 46.24 46.45 3,682
2015-06-26 48.41 48.52 48.41 48.47 552
2015-06-22 48.35 48.35 48.35 48.35 525
2015-06-18 47.43 47.43 47.43 47.43 100
2015-06-11 47.43 47.43 47.43 47.43 4
2015-06-10 47.29 47.29 47.29 47.29 300
2015-06-09 47.36 47.36 47.26 47.26 514
2015-06-05 48.07 48.07 48.07 48.07 100
2015-06-04 50.01 50.01 50.01 50.01 100
2015-05-29 49.19 49.19 48.78 48.78 805
2015-05-28 48.73 48.73 48.66 48.66 600
2015-05-26 47.02 47.02 46.75 46.87 177
2015-05-21 49.00 49.00 48.96 48.96 345
2015-05-15 50.09 50.23 50.09 50.23 1,375
2015-05-06 48.06 48.06 48.01 48.01 159
2015-05-04 49.13 49.13 49.02 49.02 200
2015-05-01 48.60 48.70 48.56 48.70 900
2015-04-30 48.31 48.31 48.31 48.31 100
2015-04-29 49.04 49.04 49.04 49.04 100

» More Asm Intl N V Ny Register Sh Stock Price History

To see other companies like Asm Intl N V Ny Register Sh (ASMI), view our stock market today for news, and other data.