Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,309.04 +1.14 (+0.03%) Nikkei
38,874.85 +257.75 (+0.67%) Hang Seng
18,811.52 -384.08 (-2.00%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,496.22 -791.73 (-1.13%) CMC Crypto 200
1,512.35 -14.06 (-0.92%)
ASM International NV (ASMXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:36AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| 21 May 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| 20 May 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| 17 May 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| 16 May 2024 | 689.26 | 689.26 | 689.26 | 689.26 | 689.26 | - |
| 15 May 2024 | 686.36 | 698.05 | 686.36 | 689.26 | 689.26 | 100 |
| 15 May 2024 | 2.75 Dividend | |||||
| 14 May 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 665.25 | - |
| 13 May 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 665.25 | 36 |
| 10 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 09 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 08 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 07 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 06 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 03 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 02 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 01 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 30 Apr 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 29 Apr 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | - |
| 26 Apr 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 666.25 | 10 |
| 25 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 578.81 | - |
| 24 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 578.81 | - |
| 23 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 578.81 | 1 |
| 22 Apr 2024 | 514.28 | 514.28 | 514.28 | 514.28 | 512.16 | - |
| 19 Apr 2024 | 554.15 | 554.15 | 514.28 | 514.28 | 512.16 | 2 |
| 18 Apr 2024 | 609.39 | 609.39 | 609.39 | 609.39 | 606.88 | 1 |
| 17 Apr 2024 | 615.25 | 619.29 | 599.90 | 599.90 | 597.43 | 26 |
| 16 Apr 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 634.43 | - |
| 15 Apr 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 634.43 | 1 |
| 12 Apr 2024 | 618.00 | 622.50 | 618.00 | 622.50 | 619.94 | 14 |
| 11 Apr 2024 | 628.46 | 628.46 | 628.46 | 628.46 | 625.87 | 2 |
| 10 Apr 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 618.89 | - |
| 09 Apr 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 618.89 | - |
| 08 Apr 2024 | 621.45 | 621.45 | 621.45 | 621.45 | 618.89 | 10 |
| 05 Apr 2024 | 621.85 | 621.85 | 621.85 | 621.85 | 619.29 | 13 |
| 04 Apr 2024 | 623.00 | 627.50 | 623.00 | 627.50 | 624.92 | 10 |
| 03 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| 02 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| 01 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| 28 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| 27 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | - |
| 26 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.43 | 1 |
| 25 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 621.43 | - |
| 22 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 621.43 | - |
| 21 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 621.43 | - |
| 20 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 621.43 | 4 |
| 19 Mar 2024 | 601.79 | 601.79 | 597.00 | 597.00 | 594.54 | 42 |
| 18 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| 15 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| 14 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| 13 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| 12 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| 11 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| 08 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| 07 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | - |
| 06 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 634.38 | 94 |
| 05 Mar 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 606.22 | - |
| 04 Mar 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 606.22 | - |
| 01 Mar 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 606.22 | - |
| 29 Feb 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 606.22 | 527 |
| 28 Feb 2024 | 608.18 | 610.17 | 602.69 | 610.17 | 607.66 | 30 |
| 27 Feb 2024 | 621.00 | 621.00 | 601.80 | 601.80 | 599.32 | 21 |
| 26 Feb 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 601.26 | - |
| 23 Feb 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 601.26 | - |
| 22 Feb 2024 | 603.75 | 603.75 | 603.75 | 603.75 | 601.26 | 10 |
| 21 Feb 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 596.53 | - |
| 20 Feb 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 596.53 | 10 |
| 16 Feb 2024 | 622.56 | 622.56 | 622.56 | 622.56 | 620.00 | 17 |
| 15 Feb 2024 | 593.76 | 593.76 | 593.76 | 593.76 | 591.32 | - |
| 14 Feb 2024 | 593.76 | 593.76 | 593.76 | 593.76 | 591.32 | 2 |
| 13 Feb 2024 | 584.88 | 584.88 | 584.88 | 584.88 | 582.47 | 5 |
| 12 Feb 2024 | 615.12 | 615.12 | 615.12 | 615.12 | 612.59 | 14 |
| 09 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 567.46 | - |
| 08 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 567.46 | - |
| 07 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 567.46 | - |
| 06 Feb 2024 | 569.81 | 569.81 | 569.81 | 569.81 | 567.46 | 9 |
| 05 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | - |
| 02 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | - |
| 01 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | - |
| 31 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | - |
| 30 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.63 | 9 |
| 29 Jan 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 577.14 | - |
| 26 Jan 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 577.14 | - |
| 25 Jan 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 577.14 | 68 |
| 24 Jan 2024 | 572.00 | 581.00 | 572.00 | 581.00 | 578.61 | 96 |
| 23 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| 22 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| 19 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| 18 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| 17 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| 16 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| 12 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| 11 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | - |
| 10 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.51 | 6 |
| 09 Jan 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 477.53 | 4,040 |
| 08 Jan 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 474.93 | - |
| 05 Jan 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 474.93 | - |
| 04 Jan 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 474.93 | 168 |
| 03 Jan 2024 | 516.22 | 516.22 | 516.22 | 516.22 | 514.09 | - |
| 02 Jan 2024 | 516.22 | 516.22 | 516.22 | 516.22 | 514.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.