2m 2m 2m 2m 2m 2m 2m
ASM Intl Sp ADR (ASMIY)
OTC
$1,064.79+$20.26 (+1.94%)
Price as of Jul 15, 2026- N/AMarket Cap
- 79.62%1-Year Change
- Semiconductor Equipment & MaterialsIndustry
ASM Intl Sp ADR (ASMIY)
$1,064.79+$20.26 (+1.94%)
- 1 Month-10.54%Low Price$998.41High Price$1,243.50
- 3 Months+19.81%Low Price$922.48High Price$1,243.50
- 1 Year+79.62%Low Price$466.99High Price$1,243.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/15/2026 | 1,084.76 | 1,084.76 | 1,035.18 | 1,064.79 | +1.94% | 9,705 |
07/14/2026 | 1,055.40 | 1,068.10 | 1,020.75 | 1,044.53 | +4.62% | 22,408 |
07/13/2026 | 1,023.85 | 1,024.51 | 993.97 | 998.41 | -3.42% | 92,412 |
07/10/2026 | 1,040.15 | 1,048.47 | 1,032.23 | 1,033.80 | -0.99% | 56,313 |
07/09/2026 | 1,058.65 | 1,069.98 | 1,037.87 | 1,044.12 | +2.19% | 66,759 |
07/08/2026 | 1,011.47 | 1,032.78 | 1,003.74 | 1,021.73 | -0.98% | 49,267 |
07/07/2026 | 1,025.08 | 1,038.32 | 1,015.33 | 1,031.88 | -5.59% | 7,211 |
07/06/2026 | 1,079.23 | 1,105.80 | 1,074.25 | 1,093.00 | +4.08% | 8,060 |
07/02/2026 | 1,105.91 | 1,115.29 | 1,037.64 | 1,050.20 | -6.07% | 12,911 |
07/01/2026 | 1,145.05 | 1,154.63 | 1,112.95 | 1,118.11 | -2.68% | 14,587 |
06/30/2026 | 1,136.83 | 1,160.52 | 1,136.83 | 1,148.86 | +1.61% | 5,974 |
06/29/2026 | 1,086.67 | 1,130.62 | 1,060.71 | 1,130.62 | +4.33% | 5,754 |
06/26/2026 | 1,079.68 | 1,105.83 | 1,073.70 | 1,083.65 | -5.53% | 5,751 |
06/25/2026 | 1,160.42 | 1,160.42 | 1,109.47 | 1,147.11 | +4.23% | 10,401 |
06/24/2026 | 1,098.08 | 1,108.83 | 1,083.52 | 1,100.51 | -2.67% | 4,697 |
06/23/2026 | 1,138.76 | 1,146.96 | 1,123.50 | 1,130.66 | -9.07% | 9,487 |
06/22/2026 | 1,245.63 | 1,248.72 | 1,228.05 | 1,243.50 | +0.58% | 7,489 |
06/18/2026 | 1,215.85 | 1,237.09 | 1,208.08 | 1,236.34 | +4.50% | 6,831 |
06/17/2026 | 1,182.07 | 1,216.60 | 1,177.90 | 1,183.12 | +3.86% | 12,948 |
06/16/2026 | 1,146.33 | 1,162.80 | 1,130.38 | 1,139.20 | -4.29% | 5,583 |
06/15/2026 | 1,187.18 | 1,199.85 | 1,177.91 | 1,190.24 | +2.23% | 4,603 |
06/12/2026 | 1,128.62 | 1,177.35 | 1,127.34 | 1,164.26 | -0.14% | 5,244 |
06/11/2026 | 1,092.04 | 1,166.11 | 1,082.27 | 1,165.92 | +11.73% | 3,998 |
06/10/2026 | 1,029.59 | 1,065.32 | 1,029.59 | 1,043.47 | +0.26% | 6,718 |
06/09/2026 | 1,058.04 | 1,083.97 | 1,001.37 | 1,040.77 | +2.22% | 7,853 |
06/08/2026 | 1,015.79 | 1,037.73 | 1,013.89 | 1,018.16 | +3.91% | 4,162 |
06/05/2026 | 1,001.36 | 1,006.05 | 970.10 | 979.86 | -5.62% | 6,906 |
06/04/2026 | 1,003.28 | 1,043.36 | 1,002.18 | 1,038.18 | -0.37% | 7,307 |
06/03/2026 | 1,053.42 | 1,056.15 | 1,034.77 | 1,042.00 | +0.41% | 4,044 |
06/02/2026 | 1,028.38 | 1,041.95 | 1,024.03 | 1,037.72 | +2.44% | 5,045 |
06/01/2026 | 1,018.20 | 1,026.76 | 999.00 | 1,013.01 | -2.97% | 5,959 |
05/29/2026 | 1,058.91 | 1,068.04 | 1,041.80 | 1,044.00 | +0.80% | 4,156 |
05/28/2026 | 1,046.40 | 1,054.37 | 1,027.38 | 1,035.74 | -0.87% | 3,732 |
05/27/2026 | 1,053.01 | 1,056.02 | 1,028.95 | 1,044.83 | -0.004% | 5,036 |
05/26/2026 | 1,046.14 | 1,049.67 | 1,034.40 | 1,044.87 | +0.15% | 4,111 |
05/22/2026 | 1,040.21 | 1,049.30 | 1,033.99 | 1,043.27 | +1.87% | 9,545 |
05/21/2026 | 1,004.06 | 1,027.41 | 999.00 | 1,024.13 | +2.41% | 3,720 |
05/20/2026 | 991.42 | 1,015.78 | 986.91 | 1,000.00 | +3.00% | 9,364 |
05/19/2026 | 965.60 | 985.00 | 959.79 | 970.87 | -2.18% | 5,647 |
05/18/2026 | 1,015.42 | 1,015.42 | 971.22 | 992.52 | -1.08% | 3,327 |
05/15/2026 | 993.18 | 1,011.48 | 986.03 | 1,003.40 | -4.04% | 3,348 |
05/14/2026 | 1,044.14 | 1,060.99 | 1,039.32 | 1,045.66 | +1.21% | 7,966 |
05/14/2026 |
$3.80 Dividend | |||||
05/13/2026 | 1,008.68 | 1,040.51 | 1,001.79 | 1,033.21 | +3.37% | 4,101 |
05/12/2026 | 1,016.84 | 1,019.74 | 974.41 | 999.56 | -4.86% | 3,349 |
05/11/2026 | 1,028.90 | 1,055.42 | 1,028.37 | 1,050.66 | +0.29% | 7,839 |
05/08/2026 | 1,022.56 | 1,047.83 | 1,018.45 | 1,047.64 | +5.82% | 8,066 |
05/07/2026 | 1,021.18 | 1,022.87 | 986.61 | 990.03 | -3.53% | 5,132 |
05/06/2026 | 1,013.23 | 1,026.24 | 1,002.64 | 1,026.24 | +4.25% | 6,895 |
05/05/2026 | 984.24 | 989.24 | 970.48 | 984.38 | +1.92% | 7,608 |
05/04/2026 | 968.56 | 981.14 | 954.49 | 965.82 | -0.88% | 6,690 |
05/01/2026 | 975.76 | 988.39 | 973.62 | 974.41 | +0.34% | 4,864 |
04/30/2026 | 962.56 | 978.03 | 951.59 | 971.14 | +3.01% | 5,651 |
04/29/2026 | 955.46 | 967.18 | 932.03 | 942.72 | -1.19% | 3,344 |
04/28/2026 | 952.30 | 964.67 | 943.06 | 954.11 | -3.09% | 4,687 |
04/27/2026 | 1,002.05 | 1,004.70 | 970.05 | 984.57 | -2.99% | 11,527 |
04/24/2026 | 1,004.06 | 1,020.01 | 995.33 | 1,014.87 | +2.84% | 7,901 |
04/23/2026 | 984.39 | 995.33 | 965.16 | 986.87 | +1.06% | 11,043 |
04/22/2026 | 968.47 | 985.09 | 961.16 | 976.52 | +1.96% | 6,623 |
04/21/2026 | 924.65 | 987.06 | 914.97 | 957.75 | +3.46% | 7,222 |
04/21/2026 |
$5.87 Earnings | |||||
04/20/2026 | 920.52 | 925.69 | 912.65 | 925.69 | +0.72% | 6,957 |
04/17/2026 | 929.99 | 933.72 | 912.47 | 919.10 | +2.09% | 4,626 |
04/16/2026 | 892.41 | 902.89 | 877.76 | 900.31 | +1.30% | 3,342 |
04/15/2026 | 888.70 | 892.38 | 875.21 | 888.73 | -0.22% | 3,074 |
04/14/2026 | 900.16 | 901.95 | 883.44 | 890.73 | +1.15% | 3,060 |
04/13/2026 | 887.81 | 887.81 | 863.28 | 880.61 | -0.32% | 4,137 |
04/10/2026 | 886.59 | 889.48 | 860.78 | 883.41 | +2.32% | 4,303 |
04/09/2026 | 839.15 | 863.39 | 839.15 | 863.39 | +1.22% | 4,112 |
04/08/2026 | 862.83 | 865.65 | 844.49 | 852.98 | +7.94% | 7,955 |
04/07/2026 | 783.49 | 792.71 | 765.54 | 790.20 | +1.44% | 7,332 |
04/06/2026 | 748.10 | 797.54 | 748.10 | 778.98 | +0.52% | 5,859 |
04/02/2026 | 748.26 | 782.11 | 726.25 | 774.95 | +0.30% | 13,328 |
04/01/2026 | 767.20 | 784.79 | 767.20 | 772.66 | +2.87% | 4,847 |
03/31/2026 | 719.82 | 755.27 | 719.82 | 751.12 | +5.32% | 9,037 |
03/30/2026 | 747.33 | 748.46 | 705.26 | 713.15 | -3.96% | 8,901 |
03/27/2026 | 742.91 | 750.61 | 735.73 | 742.60 | -4.69% | 11,860 |
03/26/2026 | 785.80 | 785.96 | 769.75 | 779.11 | -3.61% | 5,680 |
03/25/2026 | 803.28 | 814.85 | 796.41 | 808.27 | +2.99% | 6,652 |
03/24/2026 | 774.10 | 793.82 | 769.37 | 784.81 | +0.41% | 6,782 |
03/23/2026 | 768.02 | 789.22 | 765.04 | 781.57 | +6.79% | 9,191 |
03/20/2026 | 763.48 | 764.16 | 722.96 | 731.87 | -4.38% | 6,927 |
03/19/2026 | 753.07 | 772.56 | 747.31 | 765.36 | -2.02% | 4,734 |
03/18/2026 | 793.91 | 801.40 | 780.79 | 781.17 | +0.16% | 4,941 |
03/17/2026 | 783.65 | 792.41 | 779.84 | 779.91 | -0.26% | 4,893 |
03/16/2026 | 789.98 | 791.38 | 777.97 | 781.91 | +0.71% | 7,185 |
03/13/2026 | 796.19 | 808.15 | 776.34 | 776.36 | -3.53% | 10,013 |
03/12/2026 | 829.85 | 829.85 | 790.87 | 804.79 | -2.77% | 6,492 |
03/11/2026 | 818.91 | 879.26 | 816.73 | 827.73 | +2.11% | 5,135 |
03/10/2026 | 809.63 | 828.61 | 807.93 | 810.65 | +0.66% | 5,159 |
03/09/2026 | 760.25 | 805.31 | 745.41 | 805.31 | +4.37% | 8,059 |
03/06/2026 | 768.98 | 791.44 | 759.35 | 771.56 | -7.04% | 7,403 |
03/05/2026 | 839.57 | 854.09 | 810.00 | 829.97 | -1.01% | 8,515 |
03/04/2026 | 828.30 | 841.52 | 821.48 | 838.43 | -3.64% | 9,439 |
03/03/2026 | 779.71 | 874.04 | 770.21 | 870.13 | +5.06% | 7,907 |
03/03/2026 |
$4.02 Earnings | |||||
03/02/2026 | 812.79 | 831.78 | 812.39 | 828.19 | -1.84% | 5,859 |
02/27/2026 | 823.60 | 845.06 | 823.60 | 843.72 | +0.78% | 7,094 |
02/26/2026 | 866.40 | 866.40 | 818.04 | 837.21 | -3.97% | 9,143 |
02/25/2026 | 856.11 | 874.14 | 854.67 | 871.85 | +2.88% | 5,190 |