TipRanks
Go Ultimate55% OFF

ASM International NV (0NX3) Historical Prices

GB:0NX3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026757.30763.60723.80727.10727.10-7.92%26,2270.85
Oct 29, 2026770.00801.20755.40789.60789.60+2.07%21,8170.71
Oct 28, 2026780.10781.00754.20773.60773.60+4.09%31,1431.02
Oct 27, 2026708.50747.60705.20743.20743.20+4.88%112,6883.60
Oct 26, 2026693.10715.60688.70708.60708.60+1.26%15,1010.47
Oct 23, 2026715.00716.20684.20699.80699.80-1.33%9,2580.27
Oct 22, 2026737.00737.00705.10709.20709.20-6.68%79,3832.35
Oct 21, 2026753.20768.30740.00760.00760.00+2.73%47,1091.36
Oct 20, 2026739.60747.80722.00739.80739.80-2.68%13,3370.38
Oct 19, 2026755.60762.20746.80760.20760.20+0.96%5,0320.14
Oct 16, 2026776.00778.00753.00753.00753.00-1.65%246,3247.76
Oct 15, 2026774.90769.20737.20765.60765.60-7.18%97,8873.18
Oct 14, 2026832.00849.61819.20824.80824.80+0.44%7,0430.22
Oct 13, 2026850.20865.80821.20821.20821.20-6.30%29,6630.95
Oct 12, 2026886.10894.40876.40876.40876.40-0.81%19,5340.62
Oct 09, 2026885.10903.20880.10883.60883.60-1.16%71,2742.35
Oct 08, 2026892.10906.40879.70894.00894.00-0.51%21,9400.73
Oct 07, 2026940.10942.20884.50898.60898.60-5.15%40,2591.36
Oct 06, 2026945.00962.60942.60947.40947.40+0.25%3,9500.13
Oct 05, 2026948.70949.60936.50945.00945.00+0.02%9,7470.33
Oct 02, 2026912.60955.60905.00944.80944.80+5.19%19,8800.66
Oct 01, 2026900.10909.00882.30898.20898.20+1.15%10,7140.34
Sep 30, 2026888.00903.00883.40888.00888.00+0.60%13,1070.41
Sep 29, 2026868.10897.50866.00882.70882.70+4.12%11,0830.35
Sep 28, 2026837.90869.40831.80847.80847.80+0.02%9,3010.29
Sep 25, 2026848.00854.00837.60847.60847.60+2.10%2,8470.09
Sep 24, 2026848.80849.80825.00830.20830.20-2.32%5,8960.18
Sep 23, 2026865.20868.80842.80849.90849.90-1.15%6,5400.21
Sep 22, 2026834.40861.60828.40859.80859.80+3.62%26,8430.83
Sep 21, 2026830.70842.60824.40829.80829.80+1.97%6,3940.20
Sep 18, 2026802.20813.80797.80813.80813.80+2.91%25,8560.79
Sep 17, 2026773.70797.70772.80790.80790.80+2.49%8,2890.25
Sep 16, 2026768.40783.40766.20771.60771.60+2.96%80,0592.54
Sep 15, 2026763.20776.60745.80749.40749.40-1.60%53,5611.74
Sep 14, 2026801.20801.40743.00761.60761.60-8.26%28,9460.95
Sep 11, 2026813.70839.20814.50830.20830.20+1.62%103,9313.37
Sep 10, 2026835.80846.80810.30817.00817.00-2.53%3,2380.10
Sep 09, 2026843.20848.00820.20838.20838.20-0.05%12,8120.41
Sep 08, 2026860.10859.60829.90838.60838.60-2.74%15,4120.49
Sep 07, 2026839.30866.40838.80862.20862.20+6.52%4,3570.14
Sep 04, 2026781.30825.20778.20809.42809.42+4.17%16,4350.51
Sep 03, 2026796.70802.20762.70777.00777.00-2.68%7,4180.23
Sep 02, 2026781.10808.20780.60798.40798.40+1.53%10,9130.33
Sep 01, 2026803.20817.20785.80786.40786.40-2.36%20,7830.62
Aug 31, 2026820.60823.60802.60805.40805.40-2.47%23,6330.70
Aug 28, 2026826.40835.20821.20825.80825.80+0.34%64,3661.93
Aug 27, 2026836.30850.00817.33823.00823.00+0.19%7,2570.22
Aug 26, 2026824.00829.80815.20821.40821.40-0.81%17,5970.52
Aug 25, 2026836.70839.80822.00828.10828.10+0.62%9,9460.30
Aug 24, 2026819.40837.60817.60823.00823.00-0.89%8,1700.24