Dark

ASMIY
ASM INTL NV NY REG SHS
stock OTC ADR

EOD

Oct 1, 2026

1017.46USD+1.273%(+12.79)4,327

Pre-market

0.00USD-100.000%(-1004.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1,002.0800	1,019.890000	1,000.7300	1,017.4600	+1.273%	4,327	0.000%
2026-09-30	1,014.2300	1,016.130000	1,002.9132	1,004.6700	-0.379%	4,478	+1.273%
2026-09-29	1,018.0700	1,018.070000	998.2980	1,008.4900	+3.412%	4,222	+0.889%
2026-09-28	980.4400	986.720000	961.2510	975.2200	+0.344%	6,004	+4.331%
2026-09-25	961.3700	972.180000	960.6100	971.8800	+1.181%	5,825	+4.690%
2026-09-24	940.9400	964.040000	937.4600	960.5400	-1.267%	6,090	+5.926%
2026-09-23	979.4200	981.640000	959.5800	972.8700	-2.329%	4,574	+4.583%
2026-09-22	965.5000	997.030000	965.5000	996.0700	+4.696%	4,223	+2.147%
2026-09-21	951.9000	957.620000	946.1800	951.3900	+1.469%	5,425	+6.945%
2026-09-18	920.6400	938.940000	917.3000	937.6200	+3.205%	4,203	+8.515%
2026-09-17	910.2200	914.580000	905.3000	908.5000	+2.835%	8,264	+11.993%
2026-09-16	894.0000	897.650000	873.3101	883.4500	+1.771%	5,681	+15.169%
2026-09-15	885.8200	885.820000	861.5695	868.0750	-0.599%	13,100	+17.209%
2026-09-14	867.5500	884.000000	863.1900	873.3100	-8.984%	9,423	+16.506%
2026-09-11	967.7800	968.345000	953.9200	959.5100	+1.240%	5,587	+6.040%
2026-09-10	950.2300	955.650000	941.5250	947.7600	-2.660%	7,724	+7.354%
2026-09-09	961.6700	979.760000	961.6700	973.6600	+0.236%	2,789	+4.498%
2026-09-08	978.8500	984.360000	965.0000	971.3700	+1.294%	4,377	+4.745%
2026-09-04	933.2600	962.890000	933.0400	958.9600	+6.481%	3,866	+6.100%
2026-09-03	895.2464	904.000000	886.7300	900.5900	-2.560%	16,642	+12.977%
2026-09-02	929.7400	936.275000	919.6050	924.2500	+2.026%	25,964	+10.085%
2026-09-01	924.1850	925.854000	903.6800	905.9000	-3.384%	4,177	+12.315%
2026-08-31	952.3000	953.790000	931.9800	937.6300	-0.786%	9,182	+8.514%
2026-08-28	968.3900	969.320000	944.9200	945.0600	-2.356%	4,351	+7.661%
2026-08-27	965.8100	967.880000	952.1300	967.8600	+0.882%	4,868	+5.125%
2026-08-26	959.7500	964.019894	949.0300	959.4000	-0.611%	2,161	+6.052%
2026-08-25	967.8000	972.710000	958.7900	965.3000	+0.452%	3,462	+5.404%
2026-08-24	979.1500	979.150000	954.9600	960.9600	-0.856%	7,303	+5.880%
2026-08-21	976.7301	977.739900	962.5501	969.2600	+0.868%	4,764	+4.973%
2026-08-20	955.4200	970.000000	950.0000	960.9200	+0.352%	6,020	+5.884%
2026-08-19	974.1200	974.990000	951.6500	957.5500	-2.202%	27,938	+6.257%
2026-08-18	994.3200	996.510000	974.7050	979.1100	-5.449%	3,945	+3.917%
2026-08-17	1,051.0300	1,055.520000	1,035.5400	1,035.5400	-0.268%	11,954	-1.746%
2026-08-14	1,039.4950	1,055.555000	1,032.1800	1,038.3200	-0.615%	4,608	-2.009%
2026-08-13	1,031.0300	1,051.990000	1,029.8100	1,044.7400	+1.203%	5,910	-2.611%
2026-08-12	1,048.2800	1,051.960000	1,031.8700	1,032.3200	+1.492%	15,388	-1.439%
2026-08-11	1,023.9901	1,034.040000	1,008.7600	1,017.1400	+3.060%	5,078	+0.031%
2026-08-10	1,020.2500	1,020.250000	986.1200	986.9400	-0.148%	5,822	+3.092%
2026-08-07	1,005.0000	1,013.960000	983.5000	988.4000	+3.817%	7,322	+2.940%
2026-08-06	940.6144	962.380000	931.8700	952.0600	+0.935%	6,692	+6.869%
2026-08-05	945.8700	959.160000	936.5100	943.2400	-0.072%	71,483	+7.869%
2026-08-04	938.9797	945.690000	930.5800	943.9200	+3.500%	34,270	+7.791%
2026-08-03	886.0800	920.540000	882.0600	912.0000	-1.077%	120,353	+11.564%
2026-07-31	936.7600	956.320000	919.1100	921.9300	+0.771%	48,686	+10.362%
2026-07-30	908.6499	922.480000	887.0900	914.8800	+12.254%	40,811	+11.212%
2026-07-29	821.0800	847.660000	809.4600	815.0100	-3.583%	9,200	+24.840%
2026-07-28	844.5600	877.720000	838.0700	845.3000	-8.039%	8,072	+20.367%
2026-07-27	963.1100	963.110000	895.7900	919.1900	-5.192%	8,842	+10.691%
2026-07-24	991.4700	992.640000	962.8000	969.5300	-2.368%	7,043	+4.944%
2026-07-23	989.9250	1,006.315000	986.9200	993.0500	-2.855%	6,882	+2.458%
2026-07-22	1,012.5700	1,023.531300	1,010.3460	1,022.2300	-0.648%	5,658	-0.467%
2026-07-21	1,004.3700	1,034.000000	1,003.6820	1,028.9000	+6.018%	6,202	-1.112%
2026-07-20	992.9200	995.754500	966.9700	970.5000	-2.404%	5,768	+4.839%
2026-07-17	973.8900	1,011.620000	956.5800	994.4100	-2.439%	8,194	+2.318%
2026-07-16	1,023.6210	1,040.690000	1,015.8100	1,019.2700	-4.275%	14,923	-0.178%
2026-07-15	1,084.7600	1,084.760000	1,035.1800	1,064.7900	+1.940%	9,734	-4.445%
2026-07-14	1,055.4000	1,068.100000	1,020.7500	1,044.5300	+4.619%	22,478	-2.592%
2026-07-13	1,023.8500	1,024.509900	993.9700	998.4100	-3.423%	92,474	+1.908%
2026-07-10	1,040.1500	1,048.466300	1,032.2300	1,033.8000	-0.988%	56,317	-1.581%
2026-07-09	1,058.6450	1,069.980000	1,037.8700	1,044.1200	+2.191%	66,771	-2.553%
2026-07-08	1,011.4700	1,032.780000	1,003.7400	1,021.7300	-0.984%	49,510	-0.418%
2026-07-07	1,025.0800	1,038.320000	1,015.3340	1,031.8800	-5.592%	7,225	-1.397%
2026-07-06	1,079.2300	1,105.800000	1,074.2500	1,093.0000	+4.075%	8,085	-6.911%
2026-07-02	1,105.9100	1,115.290000	1,037.6400	1,050.2000	-6.074%	12,911	-3.118%
2026-07-01	1,145.0460	1,154.630000	1,112.9500	1,118.1100	-2.677%	14,587	-9.002%
2026-06-30	1,136.8300	1,160.522500	1,136.8300	1,148.8600	+1.613%	5,980	-11.437%
2026-06-29	1,086.6700	1,130.620000	1,060.7100	1,130.6200	+4.334%	5,793	-10.009%
2026-06-26	1,079.6800	1,105.830000	1,073.7000	1,083.6500	-5.532%	5,751	-6.108%
2026-06-25	1,160.4200	1,160.420000	1,109.4700	1,147.1100	+4.234%	10,401	-11.302%
2026-06-24	1,098.0813	1,108.830000	1,083.5231	1,100.5100	-2.667%	4,697	-7.547%
2026-06-23	1,138.7600	1,146.960000	1,123.5000	1,130.6600	-9.074%	9,487	-10.012%
2026-06-22	1,245.6300	1,248.720000	1,228.0450	1,243.5000	+0.579%	7,540	-18.178%
2026-06-18	1,215.8500	1,237.090000	1,208.0775	1,236.3400	+4.498%	6,840	-17.704%
2026-06-17	1,182.0700	1,216.600000	1,177.9000	1,183.1200	+3.855%	12,949	-14.002%
2026-06-16	1,146.3300	1,162.800000	1,130.3800	1,139.2000	-4.288%	5,601	-10.686%
2026-06-15	1,187.1800	1,199.850000	1,177.9100	1,190.2400	+2.231%	4,808	-14.516%
2026-06-12	1,128.6200	1,177.350000	1,127.3400	1,164.2600	-0.142%	5,244	-12.609%
2026-06-11	1,092.0400	1,166.110000	1,082.2700	1,165.9150	+11.734%	3,998	-12.733%
2026-06-10	1,029.5900	1,065.320000	1,029.5900	1,043.4700	+0.259%	6,718	-2.493%
2026-06-09	1,058.0396	1,083.970000	1,001.3690	1,040.7700	+2.221%	7,853	-2.240%
2026-06-08	1,015.7850	1,037.730000	1,013.8900	1,018.1600	+3.909%	4,162	-0.069%
2026-06-05	1,001.3600	1,006.050000	970.1000	979.8600	-5.618%	6,906	+3.837%
2026-06-04	1,003.2800	1,043.360000	1,002.1800	1,038.1800	-0.367%	7,308	-1.996%
2026-06-03	1,053.4200	1,056.150000	1,034.7700	1,042.0000	+0.412%	4,051	-2.355%
2026-06-02	1,028.3800	1,041.950000	1,024.0300	1,037.7200	+2.440%	5,179	-1.952%
2026-06-01	1,018.2000	1,026.760000	999.0000	1,013.0050	-2.969%	5,980	+0.440%
2026-05-29	1,058.9101	1,068.040000	1,041.8000	1,044.0000	+0.797%	4,158	-2.542%
2026-05-28	1,046.4000	1,054.370000	1,027.3750	1,035.7400	-0.870%	3,755	-1.765%
2026-05-27	1,053.0100	1,056.018000	1,028.9450	1,044.8300	-0.004%	5,037	-2.620%
2026-05-26	1,046.1400	1,049.670000	1,034.4000	1,044.8700	+0.153%	4,112	-2.623%
2026-05-22	1,040.2100	1,049.300000	1,033.9900	1,043.2700	+1.869%	9,545	-2.474%
2026-05-21	1,004.0600	1,027.410000	999.0000	1,024.1300	+2.413%	3,720	-0.651%
2026-05-20	991.4200	1,015.775000	986.9100	1,000.0000	+3.000%	9,364	+1.746%
2026-05-19	965.6000	985.000000	959.7900	970.8700	-2.181%	5,647	+4.799%
2026-05-18	1,015.4200	1,015.420000	971.2200	992.5200	-1.084%	3,327	+2.513%
2026-05-15	993.1800	1,011.480000	986.0300	1,003.4000	-4.041%	3,348	+1.401%
2026-05-14	1,044.1400	1,060.990000	1,039.3200	1,045.6600	+0.834%	7,972	-2.697%
2026-05-13	1,012.3900	1,044.340000	1,005.4760	1,037.0100	+3.366%	4,101	-1.885%
2026-05-12	1,020.5850	1,023.490000	978.0000	1,003.2400	-4.864%	3,349	+1.417%
2026-05-11	1,032.6900	1,059.300000	1,032.1600	1,054.5300	+0.288%	7,839	-3.515%
2026-05-08	1,026.3200	1,051.690000	1,022.5900	1,051.5000	+5.820%	7,742	-3.237%
2026-05-07	1,024.9400	1,026.640000	990.2400	993.6700	-3.529%	5,075	+2.394%
2026-05-06	1,016.9550	1,030.020000	1,006.3300	1,030.0200	+4.253%	6,895	-1.219%
2026-05-05	987.8600	992.880000	974.0500	988.0000	+1.921%	7,532	+2.982%
2026-05-04	972.1300	984.750000	958.0000	969.3800	-0.881%	6,690	+4.960%
2026-05-01	979.3500	992.030000	977.2000	978.0000	+0.338%	4,864	+4.035%
2026-04-30	966.1000	981.630000	955.0900	974.7100	+3.014%	5,651	+4.386%
2026-04-29	958.9800	970.740000	935.4600	946.1900	-1.194%	3,344	+7.532%
2026-04-28	955.8100	968.220000	946.5325	957.6200	-3.094%	4,687	+6.249%
2026-04-27	1,005.7400	1,008.400000	973.6200	988.1900	-2.986%	11,527	+2.962%
2026-04-24	1,007.7600	1,023.760000	998.9900	1,018.6100	+2.838%	7,891	-0.113%
2026-04-23	988.0100	998.990000	968.7100	990.5000	+1.060%	11,043	+2.722%
2026-04-22	972.0300	988.719500	964.7000	980.1100	+1.959%	6,623	+3.811%
2026-04-21	928.0500	990.690000	918.3400	961.2800	+3.464%	7,222	+5.844%
2026-04-20	923.9100	929.100000	916.0137	929.1000	+0.718%	6,957	+9.510%
2026-04-17	933.4100	937.160000	915.8300	922.4800	+2.087%	4,617	+10.296%
2026-04-16	895.6900	906.210000	880.9863	903.6200	+1.303%	3,342	+12.598%
2026-04-15	891.9700	895.660000	878.4300	892.0000	-0.225%	3,073	+14.065%
2026-04-14	903.4700	905.270000	886.6900	894.0100	+1.150%	3,060	+13.809%
2026-04-13	891.0800	891.080000	866.4600	883.8500	-0.317%	4,137	+15.117%
2026-04-10	889.8500	892.750100	863.9501	886.6600	+2.318%	4,303	+14.752%
2026-04-09	842.2400	866.570000	842.2400	866.5700	+1.221%	4,112	+17.412%
2026-04-08	866.0100	868.840000	847.5950	856.1200	+7.945%	7,955	+18.845%
2026-04-07	786.3699	795.630000	768.3600	793.1100	+1.440%	7,332	+28.287%
2026-04-06	750.8500	800.480000	750.8500	781.8500	+0.521%	5,859	+30.135%
2026-04-02	751.0100	784.990000	728.9200	777.8000	+0.297%	13,328	+30.813%
2026-04-01	770.0200	787.680000	770.0200	775.5000	+2.868%	4,847	+31.201%
2026-03-31	722.4700	758.050000	722.4700	753.8800	+5.323%	9,037	+34.963%
2026-03-30	750.0800	751.220000	707.8600	715.7800	-3.965%	8,901	+42.147%
2026-03-27	745.6400	753.370000	738.4390	745.3300	-4.687%	11,860	+36.511%
2026-03-26	788.6950	788.850000	772.5800	781.9800	-3.608%	5,680	+30.113%
2026-03-25	806.2350	817.844700	799.3401	811.2500	+2.990%	6,645	+25.419%
2026-03-24	776.9500	796.740000	772.1980	787.7000	+0.414%	6,782	+29.168%
2026-03-23	770.8500	792.130000	767.8600	784.4500	+6.791%	9,191	+29.704%
2026-03-20	766.2900	766.975000	725.6200	734.5650	-4.376%	6,896	+38.512%
2026-03-19	755.8400	775.399900	750.0600	768.1800	-2.024%	4,724	+32.451%
2026-03-18	796.8300	804.349900	783.6600	784.0500	+0.162%	4,941	+29.770%
2026-03-17	786.5300	795.330000	782.7100	782.7800	-0.256%	4,883	+29.980%
2026-03-16	792.8900	794.290000	780.8300	784.7900	+0.715%	7,185	+29.647%
2026-03-13	799.1200	811.120000	779.2000	779.2200	-3.532%	10,013	+30.574%
2026-03-12	832.9000	832.900000	793.7800	807.7500	-2.772%	6,492	+25.962%
2026-03-11	821.9200	882.500000	819.7401	830.7800	+2.108%	5,135	+22.470%
2026-03-10	812.6100	831.660000	810.9000	813.6300	+0.663%	5,155	+25.052%
2026-03-09	763.0500	808.270000	748.1500	808.2700	+4.374%	8,059	+25.881%
2026-03-06	771.8100	794.350000	762.1500	774.4000	-7.038%	7,369	+31.387%
2026-03-05	842.6600	857.230000	812.9810	833.0300	-1.009%	8,502	+22.140%
2026-03-04	831.3500	844.620000	824.5000	841.5200	-3.642%	9,439	+20.907%
2026-03-03	782.5800	877.260000	773.0500	873.3300	+5.064%	7,905	+16.503%
2026-03-02	815.7800	834.840000	815.3800	831.2400	-1.841%	5,858	+22.403%
2026-02-27	826.6300	848.169900	826.6300	846.8300	+0.778%	7,094	+20.149%
2026-02-26	869.5900	869.590000	821.0500	840.2900	-3.973%	9,143	+21.084%
2026-02-25	859.2600	877.360000	857.8200	875.0600	+2.883%	5,190	+16.273%
2026-02-24	852.9150	855.560000	838.8150	850.5350	+1.195%	12,541	+19.626%
2026-02-23	842.8800	852.935000	832.6240	840.4900	+0.297%	13,936	+21.056%
2026-02-20	815.7899	842.881500	815.7899	838.0000	+1.203%	5,166	+21.415%
2026-02-19	822.0900	830.210000	817.4701	828.0400	-1.292%	5,146	+22.876%
2026-02-18	825.3000	846.820000	822.2200	838.8800	+2.116%	9,304	+21.288%
2026-02-17	802.3600	826.510000	800.0000	821.5000	-0.833%	8,567	+23.854%
2026-02-13	823.2850	831.975000	819.7100	828.4000	+2.986%	7,388	+22.822%
2026-02-12	818.2400	823.282000	797.5100	804.3800	-3.548%	6,207	+26.490%
2026-02-11	825.9400	836.290000	812.1400	833.9700	+2.065%	5,827	+22.002%
2026-02-10	822.3900	822.635000	810.0000	817.1000	-2.060%	6,064	+24.521%
2026-02-09	827.7900	836.950000	824.2700	834.2900	+2.195%	7,283	+21.955%
2026-02-06	796.3250	816.370000	793.9500	816.3700	+4.885%	6,594	+24.632%
2026-02-05	781.2300	802.025000	773.1900	778.3500	-1.425%	9,852	+30.720%
2026-02-04	816.3800	818.540000	778.5000	789.6000	-4.145%	10,385	+28.858%
2026-02-03	837.4800	840.580000	806.2600	823.7400	-1.369%	7,557	+23.517%
2026-02-02	817.2800	841.440000	816.1700	835.1700	-0.134%	21,629	+21.827%
2026-01-30	842.2100	853.760000	830.0000	836.2900	-1.905%	18,607	+21.664%
2026-01-29	851.8150	854.245000	825.0000	852.5300	-0.605%	15,590	+19.346%
2026-01-28	870.2800	870.300000	840.6050	857.7200	-1.411%	12,967	+18.624%
2026-01-27	849.7800	875.641000	849.5700	870.0000	+2.905%	8,838	+16.949%
2026-01-26	837.7650	848.780000	835.5900	845.4400	+0.349%	11,260	+20.347%
2026-01-23	826.6250	842.500000	817.0000	842.5000	+0.408%	25,808	+20.767%
2026-01-22	844.8300	845.390000	832.8700	839.0800	-0.634%	56,322	+21.259%
2026-01-21	830.9800	852.000000	824.3600	844.4300	+2.355%	95,489	+20.491%
2026-01-20	820.1900	836.800000	819.2420	825.0000	+2.994%	55,385	+23.328%
2026-01-16	796.1800	802.890000	786.0500	801.0200	+2.495%	10,333	+27.021%
2026-01-15	792.8000	793.500000	773.6850	781.5200	+9.354%	7,758	+30.190%
2026-01-14	713.1300	714.870000	705.0150	714.6700	-0.812%	3,737	+42.368%
2026-01-13	724.2300	725.600000	710.5700	720.5200	-1.881%	6,228	+41.212%
2026-01-12	728.2500	734.950000	727.0700	734.3300	+1.036%	3,710	+38.556%
2026-01-09	713.9401	728.900000	710.7700	726.8000	+5.309%	3,634	+39.992%
2026-01-08	710.6100	712.890000	681.0600	690.1600	-6.130%	6,182	+47.424%
2026-01-07	725.2700	739.769900	723.7200	735.2300	+0.674%	3,936	+38.387%
2026-01-06	708.8600	733.230000	708.8599	730.3100	+8.298%	7,037	+39.319%
2026-01-05	673.1600	680.109500	667.4200	674.3500	+3.214%	8,308	+50.880%
2026-01-02	646.8901	659.455000	646.7900	653.3500	+8.273%	7,380	+55.730%
2025-12-31	625.6800	625.680000	602.3300	603.4300	-0.897%	4,049	+68.613%
2025-12-30	613.8300	614.509900	607.9300	608.8900	-0.287%	2,936	+67.101%
2025-12-29	603.3200	610.920000	602.8700	610.6400	+0.371%	7,227	+66.622%
2025-12-26	593.4150	610.380000	593.4150	608.3800	+0.504%	4,248	+67.241%
2025-12-24	589.5500	619.720000	589.5500	605.3300	-0.305%	2,388	+68.084%
2025-12-23	603.7500	608.820000	602.6250	607.1800	+0.661%	3,694	+67.571%
2025-12-22	606.4700	606.470000	598.9000	603.1900	+1.196%	7,058	+68.680%
2025-12-19	596.0300	601.159900	595.0700	596.0600	-1.375%	5,222	+70.698%
2025-12-18	608.4800	611.280000	601.5000	604.3700	+2.148%	5,346	+68.351%
2025-12-17	608.8500	610.775000	591.6600	591.6600	-3.118%	4,638	+71.967%
2025-12-16	611.2800	614.449900	604.6100	610.7000	+1.213%	9,584	+66.606%
2025-12-15	600.8800	607.524000	599.4701	603.3800	-0.065%	5,371	+68.627%
2025-12-12	619.3100	621.390000	602.4100	603.7700	-6.202%	7,451	+68.518%
2025-12-11	640.2300	646.360000	635.8000	643.6900	-0.174%	4,412	+58.067%
2025-12-10	641.0800	651.430000	633.9600	644.8100	+0.458%	10,814	+57.792%
2025-12-09	646.2300	647.040000	640.4300	641.8700	-0.376%	5,150	+58.515%
2025-12-08	626.9300	650.000000	626.9300	644.2900	+7.174%	5,446	+57.920%
2025-12-05	602.7200	608.622000	599.7100	601.1600	+1.866%	13,227	+69.249%
2025-12-04	592.7500	597.255000	586.7300	590.1500	+1.100%	6,668	+72.407%
2025-12-03	575.2100	583.730000	572.8600	583.7300	+4.126%	7,181	+74.303%
2025-12-02	548.3000	561.560000	548.3000	560.6000	+2.821%	8,608	+81.495%
2025-12-01	545.1550	549.755000	536.5600	545.2200	-1.284%	10,444	+86.615%
2025-11-28	546.3300	554.050000	544.9201	552.3100	-0.034%	3,257	+84.219%
2025-11-26	545.8300	558.160000	545.8300	552.5000	+0.978%	5,775	+84.156%
2025-11-25	544.3000	548.500000	532.3100	547.1500	-0.413%	14,379	+85.956%
2025-11-24	546.6900	552.515000	545.7800	549.4200	-1.007%	10,084	+85.188%
2025-11-21	545.0301	566.290000	538.1400	555.0100	-0.065%	10,099	+83.323%
2025-11-20	574.5500	586.690000	553.2500	555.3700	-3.141%	12,159	+83.204%
2025-11-19	561.3201	576.625000	561.3200	573.3800	+1.202%	5,474	+77.450%
2025-11-18	569.4400	572.040000	559.3600	566.5700	-1.693%	7,320	+79.582%
2025-11-17	580.4000	588.649500	575.4000	576.3300	-2.261%	3,521	+76.541%
2025-11-14	579.4699	593.720000	576.6750	589.6600	-0.691%	3,809	+72.550%
2025-11-13	600.0300	603.439900	589.9400	593.7600	-1.851%	11,060	+71.359%
2025-11-12	603.1700	610.180000	601.0400	604.9600	-2.509%	7,501	+68.186%
2025-11-11	618.3800	622.320000	615.0000	620.5300	-1.097%	8,752	+63.966%
2025-11-10	623.1600	629.000000	615.0700	627.4100	+0.870%	5,247	+62.168%
2025-11-07	620.8400	622.200000	605.0000	622.0000	-0.685%	4,905	+63.579%
2025-11-06	632.6800	632.680000	622.4000	626.2900	-1.046%	4,300	+62.458%
2025-11-05	626.8500	638.370000	624.0400	632.9100	-0.246%	4,108	+60.759%
2025-11-04	635.5000	648.069900	632.1100	634.4700	-2.838%	4,903	+60.364%
2025-11-03	639.7100	655.300000	639.7100	653.0000	+0.686%	19,581	+55.813%
2025-10-31	652.2800	656.939900	640.3100	648.5500	-0.555%	4,277	+56.882%
2025-10-30	651.3150	661.330000	644.5300	652.1700	+2.043%	4,288	+56.011%
2025-10-29	647.7400	658.148800	618.4300	639.1100	+4.767%	6,732	+59.200%
2025-10-28	652.3399	655.000000	601.0000	610.0300	-7.272%	6,595	+66.789%
2025-10-27	659.1400	660.880000	653.5350	657.8720	+1.759%	7,875	+54.659%
2025-10-24	640.6200	647.920000	635.7000	646.5000	+1.475%	3,484	+57.380%
2025-10-23	624.6000	637.110000	612.4400	637.1000	+2.495%	3,719	+59.702%
2025-10-22	627.4200	633.120000	614.3600	621.5900	-2.161%	2,946	+63.687%
2025-10-21	634.1800	641.010000	632.0201	635.3200	-0.187%	4,563	+60.149%
2025-10-20	631.4300	642.760000	631.4300	636.5100	+0.439%	5,960	+59.850%
2025-10-17	624.5950	634.480000	620.3301	633.7270	-0.185%	11,609	+60.552%
2025-10-16	642.2600	645.000000	632.6100	634.9000	+0.209%	7,114	+60.255%
2025-10-15	639.9500	641.360000	627.0600	633.5765	+0.529%	4,919	+60.590%
2025-10-14	618.1750	633.090000	617.6100	630.2400	+0.076%	12,223	+61.440%
2025-10-13	623.8800	632.350000	623.0000	629.7600	+3.543%	7,441	+61.563%
2025-10-10	628.3200	633.350000	608.2100	608.2100	-3.699%	3,609	+67.288%
2025-10-09	634.3000	634.910000	627.8000	631.5700	-1.119%	6,476	+61.100%
2025-10-08	630.0400	638.720000	630.0400	638.7200	+2.410%	3,839	+59.297%
2025-10-07	657.3900	657.390000	623.6900	623.6900	-4.686%	4,820	+63.136%
2025-10-06	653.1800	660.465000	653.0200	654.3500	+2.164%	7,120	+55.492%
2025-10-03	647.1400	647.140000	635.1000	640.4900	-1.367%	50,523	+58.857%
2025-10-02	647.0200	650.880000	639.1600	649.3700	+5.246%	40,752	+56.684%
2025-10-01	600.2700	627.790000	598.0200	617.0000	+2.662%	5,164	+64.904%
2025-09-30	600.2200	604.780000	597.7200	601.0000	+1.996%	3,538	+69.295%
2025-09-29	587.4300	591.240000	584.7000	589.2400	+1.976%	5,974	+72.673%
2025-09-26	572.6201	580.440000	572.6200	577.8200	-0.773%	4,052	+76.086%
2025-09-25	577.6000	583.990000	570.7200	582.3200	-1.016%	5,669	+74.725%
2025-09-24	586.3750	592.700000	583.2580	588.3000	+0.286%	3,385	+72.949%
2025-09-23	575.9000	596.470000	575.9000	586.6200	-1.410%	11,229	+73.444%
2025-09-22	586.9400	596.490000	586.9400	595.0100	+2.547%	12,803	+70.999%
2025-09-19	576.2700	581.980000	574.8800	580.2300	-1.197%	19,958	+75.355%
2025-09-18	586.5900	593.019900	579.3250	587.2600	+7.362%	5,365	+73.255%
2025-09-17	542.4100	549.050000	534.6100	546.9900	+0.844%	2,834	+86.011%
2025-09-16	543.4500	544.552000	538.6500	542.4100	+2.226%	4,548	+87.581%
2025-09-15	517.9900	530.639000	516.0400	530.6000	+6.282%	13,819	+91.757%
2025-09-12	494.2900	501.989900	494.2900	499.2400	-0.300%	8,674	+103.802%
2025-09-11	490.6700	505.686500	490.6700	500.7400	+1.764%	5,881	+103.191%
2025-09-10	491.7500	503.470000	490.9500	492.0600	-0.738%	4,132	+106.776%
2025-09-09	495.4700	499.229900	493.2600	495.7200	-0.121%	6,543	+105.249%
2025-09-08	490.0400	499.190000	490.0400	496.3200	+1.458%	6,556	+105.001%
2025-09-05	482.7600	492.528000	482.7600	489.1900	+2.206%	4,347	+107.989%
2025-09-04	468.3600	478.630000	468.3600	478.6300	+1.910%	4,273	+112.578%
2025-09-03	474.8200	474.820000	466.0100	469.6600	-0.643%	6,195	+116.638%
2025-09-02	463.8600	472.700000	463.8600	472.7000	-1.521%	8,769	+115.244%
2025-08-29	489.3900	489.390000	478.2100	480.0000	-4.031%	10,437	+111.971%
2025-08-28	486.8100	500.330000	486.8100	500.1600	+4.328%	4,981	+103.427%
2025-08-27	476.0300	480.170000	471.0450	479.4100	+0.002%	3,477	+112.232%
2025-08-26	476.7550	479.690000	474.5600	479.4000	+0.999%	5,431	+112.236%
2025-08-25	479.4100	481.150000	473.2650	474.6600	-0.755%	11,154	+114.356%
2025-08-22	468.4100	483.750000	468.4100	478.2700	+2.415%	6,985	+112.738%
2025-08-21	467.5700	471.390000	465.3100	466.9900	-1.874%	6,548	+117.876%
2025-08-20	478.2300	480.280000	471.3550	475.9100	-0.599%	4,784	+113.793%
2025-08-19	481.7600	487.460000	478.0500	478.7800	-0.364%	4,883	+112.511%
2025-08-18	478.4600	481.810000	476.3600	480.5300	-0.717%	11,530	+111.737%
2025-08-15	489.6500	489.650000	483.6400	484.0000	-3.200%	4,384	+110.219%
2025-08-14	500.8600	500.860000	495.0000	500.0000	-0.379%	4,313	+103.492%
2025-08-13	501.5300	504.430000	498.7000	501.9000	-0.197%	3,084	+102.722%
2025-08-12	489.7300	502.890000	488.5050	502.8900	+3.652%	4,704	+102.323%
2025-08-11	489.4400	491.820000	485.0800	485.1700	-1.212%	7,282	+109.712%
2025-08-08	482.0100	491.760000	482.0100	491.1200	+0.865%	7,138	+107.171%
2025-08-07	478.1900	490.430000	478.1900	486.9100	+2.548%	13,046	+108.963%
2025-08-06	474.1600	478.590000	472.0000	474.8100	-1.494%	6,293	+114.288%
2025-08-05	481.6700	484.980000	477.5500	482.0095	-0.734%	4,049	+111.087%
2025-08-04	480.2300	486.280000	480.2300	485.5720	+0.781%	5,918	+109.538%
2025-08-01	479.4650	485.000000	474.8055	481.8100	-0.469%	5,954	+111.175%
2025-07-31	494.5065	496.590000	484.0000	484.0800	-5.830%	6,305	+110.184%
2025-07-30	514.7500	516.640000	507.1200	514.0500	+0.342%	4,534	+97.930%
2025-07-29	518.7000	518.700000	507.7900	512.3000	-1.394%	5,838	+98.606%
2025-07-28	518.0800	521.280000	516.2700	519.5400	+3.732%	8,348	+95.839%
2025-07-25	502.0500	505.400000	500.0700	500.8500	-3.404%	14,095	+103.147%
2025-07-24	530.3200	530.320000	517.0200	518.5000	-3.438%	4,654	+96.231%
2025-07-23	540.4900	550.400000	528.9900	536.9600	-4.114%	8,410	+89.485%
2025-07-22	599.5000	602.330000	557.5000	560.0000	-7.717%	8,245	+81.689%
2025-07-21	608.4700	613.240000	606.4600	606.8300	+0.525%	3,153	+67.668%
2025-07-18	608.0400	610.220000	597.9200	603.6600	+0.331%	15,418	+68.549%
2025-07-17	605.6250	608.830000	592.7500	601.6700	+1.121%	54,154	+69.106%
2025-07-16	599.2300	599.230000	585.9400	595.0000	-3.254%	4,046	+71.002%
2025-07-15	621.0500	623.290000	613.0300	615.0100	+0.298%	4,181	+65.438%
2025-07-14	603.9900	616.440000	600.3500	613.1800	+0.028%	2,987	+65.932%
2025-07-11	611.8500	617.120000	609.3700	613.0100	-0.623%	8,493	+65.978%
2025-07-10	616.3250	618.880000	608.5900	616.8500	+2.319%	27,148	+64.944%
2025-07-09	599.3900	606.560000	599.1000	602.8700	-0.200%	30,818	+68.769%
2025-07-08	590.0400	606.620000	589.8050	604.0800	+0.895%	2,752	+68.431%
2025-07-07	596.8600	607.720000	596.4100	598.7200	-0.902%	3,555	+69.939%
2025-07-03	606.7650	610.000000	601.3801	604.1700	-1.246%	3,159	+68.406%
2025-07-02	594.9200	616.580000	594.9200	611.7900	-1.505%	4,876	+66.309%
2025-07-01	624.3950	631.460000	616.1700	621.1400	-3.088%	3,166	+63.805%
2025-06-30	632.5600	644.640000	632.5600	640.9300	+0.999%	4,706	+58.747%
2025-06-27	630.4000	645.730000	630.4000	634.5900	+0.434%	3,183	+60.333%
2025-06-26	632.7500	635.910000	626.8550	631.8500	-0.246%	18,745	+61.029%
2025-06-25	633.3600	639.090000	627.1300	633.4100	+1.651%	7,672	+60.632%
2025-06-24	614.2850	625.580000	612.4319	623.1200	+2.887%	7,631	+63.285%
2025-06-23	589.6100	606.750000	589.6000	605.6375	+2.982%	11,113	+67.998%
2025-06-20	602.6300	602.630000	577.4050	588.1000	-0.973%	3,446	+73.008%
2025-06-18	595.0750	601.230000	591.5300	593.8800	-0.453%	5,259	+71.324%
2025-06-17	596.6600	606.530000	592.6100	596.5805	-1.060%	3,518	+70.549%
2025-06-16	596.2400	607.990000	593.9000	602.9700	+0.904%	4,377	+68.741%
2025-06-13	594.2400	602.990000	591.0300	597.5700	-1.717%	3,114	+70.266%
2025-06-12	614.0000	615.559900	606.0500	608.0100	-0.793%	4,755	+67.343%
2025-06-11	610.4400	620.000000	605.6100	612.8700	-0.052%	21,268	+66.016%
2025-06-10	604.0600	613.870000	603.6500	613.1900	+3.755%	57,295	+65.929%
2025-06-09	580.5500	595.150000	579.8700	591.0000	+2.515%	27,055	+72.159%
2025-06-06	567.6900	578.870000	567.6900	576.5000	+2.834%	9,620	+76.489%
2025-06-05	564.3800	567.790000	556.5700	560.6100	-0.046%	12,461	+81.492%
2025-06-04	562.6400	563.590000	557.3399	560.8700	+1.045%	5,882	+81.407%
2025-06-03	548.9900	557.550000	548.9900	555.0700	+1.639%	8,111	+83.303%
2025-06-02	538.1600	546.980000	537.8300	546.1200	+0.360%	6,017	+86.307%
2025-05-30	550.5700	550.810000	534.3300	544.1600	-3.473%	12,988	+86.978%
2025-05-29	565.0750	567.720000	557.5530	563.7400	+3.097%	68,084	+80.484%
2025-05-28	550.0750	551.500000	544.7300	546.8050	-1.356%	31,573	+86.074%
2025-05-27	554.1500	558.250000	549.2100	554.3200	+3.534%	15,982	+83.551%
2025-05-23	529.1500	535.990000	527.2700	535.4000	-1.081%	26,281	+90.037%
2025-05-22	540.2350	547.020000	538.4200	541.2500	+1.382%	4,496	+87.983%
2025-05-21	540.4500	549.900000	533.3500	533.8700	-2.667%	7,289	+90.582%
2025-05-20	529.4800	567.500000	529.4500	548.5000	+1.254%	15,422	+85.499%
2025-05-19	532.3450	541.840000	529.4100	541.7070	-0.795%	4,229	+87.825%
2025-05-16	555.3400	555.340000	541.0000	546.0500	-0.660%	11,742	+86.331%
2025-05-15	538.3500	555.320000	538.3500	549.6800	-1.769%	9,519	+85.100%
2025-05-14	552.6100	562.020000	550.0000	559.5800	-0.152%	3,080	+81.826%
2025-05-13	546.2100	562.850000	541.1900	560.4300	+3.109%	3,302	+81.550%
2025-05-12	529.1900	543.530000	529.1900	543.5300	+7.286%	4,853	+87.195%
2025-05-09	510.5600	512.620000	504.8301	506.6200	+0.400%	4,545	+100.833%
2025-05-08	514.2400	515.840000	497.6000	504.6000	-0.685%	4,427	+101.637%
2025-05-07	488.3100	510.250000	488.0000	508.0800	+3.762%	3,957	+100.256%
2025-05-06	486.3100	493.840000	480.0000	489.6600	-1.338%	2,215	+107.789%
2025-05-05	503.5400	503.540000	486.5601	496.3000	-1.606%	5,132	+105.009%
2025-05-02	501.2600	507.410000	495.6601	504.4000	+3.397%	7,939	+101.717%
2025-05-01	467.3700	499.640000	467.3700	487.8300	+0.047%	7,496	+108.569%
2025-04-30	473.7300	487.600000	464.8000	487.6000	-4.206%	13,774	+108.667%
2025-04-29	489.0800	509.020000	478.2700	509.0100	+3.178%	4,804	+99.890%
2025-04-28	491.7350	495.050000	483.6920	493.3300	+0.260%	5,910	+106.243%
2025-04-25	479.5400	493.150000	475.0800	492.0500	+3.097%	7,716	+106.780%
2025-04-24	461.4500	479.819900	461.4500	477.2700	+4.759%	7,571	+113.183%
2025-04-23	470.3400	477.030000	452.7200	455.5900	+2.148%	5,985	+123.328%
2025-04-22	438.9600	449.700000	430.6000	446.0100	+0.973%	3,705	+128.125%
2025-04-21	458.3100	458.310000	428.6200	441.7100	-3.723%	16,916	+130.346%
2025-04-17	446.1450	458.870000	434.4200	458.7900	+3.658%	3,971	+121.770%
2025-04-16	450.0000	450.770000	435.3700	442.6000	-3.866%	4,522	+129.883%
2025-04-15	449.2300	466.700000	449.2300	460.4000	+5.684%	5,728	+120.995%
2025-04-14	438.7200	442.450000	430.5000	435.6400	-1.101%	10,502	+133.555%
2025-04-11	419.9700	440.550000	419.0300	440.4900	+7.455%	8,856	+130.984%

.dark-mode .YlVfhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YlVfhq{ color: #333333; background-color: white; border: 2px solid #333333; }ASMIYASM INTL NV NY REG SHSstock OTC ADR

ASMIY
ASM INTL NV NY REG SHS
stock OTC ADR