ASMXF | Asm Int | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Asm Int (ASMXF)

OTC

$762.53+$4.46 (+0.59%)

Price as of Nov 10, 2026

N/A
Market Cap
24.12%
1-Year Change
Semiconductor Equipment & Materials
Industry

1 Month
-23.27%

Low Price$712.00

High Price$912.00
3 Months
-25.22%

Low Price$712.00

High Price$1,108.00
1 Year
+24.12%

Low Price$546.89

High Price$1,250.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	762.53	762.53	762.53	762.53	+0.59%	105
11/09/2026	754.00	758.07	754.00	758.07	+6.47%	35
11/05/2026	712.00	712.00	712.00	712.00	-8.10%	31
11/04/2026	779.47	779.47	774.75	774.75	-2.91%	181
11/02/2026	816.06	816.06	798.01	798.01	-9.09%	151
10/29/2026	877.84	877.84	877.84	877.84	+2.56%	2
10/28/2026	821.50	857.49	821.50	855.89	+3.35%	50
10/27/2026	829.78	842.50	828.12	828.12	+6.24%	23
10/26/2026	779.47	779.47	779.47	779.47	-1.83%	15
10/23/2026	795.31	795.31	776.27	793.97	-0.79%	62
10/22/2026	800.33	800.33	800.33	800.33	-6.05%	2
10/21/2026	838.31	895.99	838.31	851.85	+2.44%	139
10/19/2026	831.56	831.56	831.56	831.56	-1.88%	3,053
10/16/2026	847.52	847.52	847.52	847.52	-7.07%	21
10/14/2026	912.00	912.00	912.00	912.00	-8.22%	2
10/08/2026	1,034.00	1,034.00	993.73	993.73	-9.05%	54
10/05/2026	1,092.57	1,092.57	1,092.57	1,092.57	-1.39%	8
10/02/2026	1,108.00	1,108.00	1,108.00	1,108.00	+15.12%	2
10/01/2026	962.50	962.50	962.50	962.50	-3.85%	2
09/25/2026	1,001.00	1,001.00	1,001.00	1,001.00	+1.82%	1
09/22/2026	983.13	983.13	983.13	983.13	+4.54%	1
09/21/2026	940.46	940.46	940.46	940.46	+3.45%	16
09/18/2026	909.07	909.07	909.07	909.07	+0.84%	42
09/17/2026	901.48	901.48	901.48	901.48	+0.47%	1
09/16/2026	897.25	897.25	897.25	897.25	+5.40%	1
09/15/2026	872.01	872.01	851.23	851.30	-1.64%	66
09/14/2026	865.53	865.53	865.53	865.53	-11.22%	27
09/11/2026	974.95	974.95	974.95	974.95	+3.83%	1,457
09/10/2026	939.00	939.00	939.00	939.00	+6.21%	6
09/03/2026	908.95	908.95	884.13	884.13	-2.92%	66
09/01/2026	910.72	910.72	910.72	910.72	-0.87%	6
08/31/2026	988.00	988.00	918.70	918.70	-8.90%	14
08/28/2026	1,008.50	1,008.50	1,008.50	1,008.50	+6.42%	1
08/27/2026	961.01	961.01	947.67	947.67	-5.84%	65
08/21/2026	1,006.49	1,006.49	1,006.49	1,006.49	+1.77%	50
08/20/2026	989.02	989.02	989.02	989.02	-3.23%	27
08/18/2026	1,022.00	1,022.00	1,022.00	1,022.00	-3.51%	1
08/17/2026	1,080.00	1,080.00	1,059.20	1,059.20	+1.24%	9
08/13/2026	1,015.37	1,046.26	1,015.37	1,046.26	+2.60%	32
08/10/2026	1,048.99	1,048.99	990.54	1,019.75	+7.77%	60
08/05/2026	947.00	975.00	946.25	946.25	-0.08%	21
08/04/2026	948.48	948.48	947.01	947.01	+2.94%	5
08/03/2026	920.00	920.00	920.00	920.00	-0.48%	13
07/30/2026	893.75	924.43	893.75	924.43	+9.93%	31
07/29/2026	840.94	840.94	840.94	840.94	-3.53%	1
07/28/2026	871.72	871.72	871.72	871.72	-12.38%	31
07/27/2026	915.50	994.85	915.50	994.85	+2.99%	3
07/24/2026	966.00	966.00	966.00	966.00	-1.28%	1
07/23/2026	978.50	978.50	978.50	978.50	-4.28%	9
07/21/2026	1,022.23	1,022.23	1,022.23	1,022.23	+0.82%	10
07/20/2026	1,013.88	1,013.88	1,013.88	1,013.88	-3.16%	28
07/15/2026	1,047.00	1,047.00	1,047.00	1,047.00	+2.71%	13
07/13/2026	1,019.37	1,019.37	1,019.37	1,019.37	-2.50%	1
07/09/2026	1,065.53	1,065.53	1,045.16	1,045.48	+5.29%	342
07/08/2026	1,034.50	1,034.50	992.92	992.92	-0.74%	29
07/07/2026	1,000.35	1,000.35	1,000.35	1,000.35	-5.89%	5
07/02/2026	1,063.00	1,063.00	1,063.00	1,063.00	-5.34%	162
07/01/2026	1,123.00	1,123.00	1,123.00	1,123.00	-1.05%	45
06/30/2026	1,134.95	1,134.95	1,134.95	1,134.95	+2.72%	45
06/25/2026	1,121.80	1,121.80	1,104.85	1,104.85	-3.69%	274
06/23/2026	1,147.60	1,147.60	1,147.22	1,147.22	-6.71%	20
06/22/2026	1,209.80	1,250.00	1,209.80	1,229.78	-1.62%	54
06/18/2026	1,190.93	1,250.00	1,190.93	1,250.00	+4.17%	13,537
06/17/2026	1,195.00	1,200.00	1,195.00	1,200.00	+1.56%	12,669
06/15/2026	1,181.55	1,181.55	1,181.55	1,181.55	+1.09%	96
06/12/2026	1,160.50	1,168.75	1,160.50	1,168.75	+1.63%	585
06/11/2026	1,100.00	1,150.00	1,100.00	1,150.00	+11.84%	110
06/09/2026	1,070.00	1,070.00	1,028.30	1,028.30	-0.53%	11
06/08/2026	1,033.76	1,033.76	1,033.76	1,033.76	+3.78%	351
06/05/2026	996.06	996.06	996.06	996.06	-2.13%	25
06/04/2026	1,044.65	1,044.65	1,017.74	1,017.74	-3.19%	20
06/03/2026	1,051.32	1,051.32	1,051.32	1,051.32	+3.07%	2
06/02/2026	1,020.00	1,020.00	1,020.00	1,020.00	0.00%	20
06/01/2026	1,020.00	1,020.00	1,020.00	1,020.00	-3.73%	2
05/27/2026	1,059.53	1,059.53	1,059.53	1,059.53	+0.44%	8
05/26/2026	1,054.93	1,054.93	1,054.93	1,054.93	+4.41%	40
05/21/2026	998.86	1,010.41	998.86	1,010.41	+0.58%	12
05/20/2026	1,004.60	1,004.60	1,004.60	1,004.60	-0.55%	1
05/18/2026	1,025.07	1,025.07	1,010.17	1,010.17	-5.61%	4
05/14/2026	1,045.00	1,070.26	1,045.00	1,070.26	+6.10%	103
05/14/2026	$3.81 Dividend
05/13/2026	1,008.76	1,008.76	1,008.76	1,008.76	+2.28%	107
05/12/2026	986.28	986.28	986.28	986.28	-5.53%	50
05/11/2026	1,044.06	1,044.06	1,044.06	1,044.06	+0.84%	250
05/08/2026	1,032.75	1,035.32	1,032.75	1,035.32	+1.60%	15
05/07/2026	1,018.99	1,018.99	1,018.99	1,018.99	-2.03%	2
05/06/2026	1,022.34	1,040.15	1,022.34	1,040.15	+8.28%	6
04/30/2026	960.64	960.64	960.64	960.64	-3.61%	5
04/29/2026	996.64	996.64	996.64	996.64	+6.99%	372
04/28/2026	953.50	953.50	931.53	931.53	-6.49%	8
04/24/2026	996.24	996.24	996.24	996.24	+1.15%	55
04/23/2026	984.88	984.88	984.88	984.88	+1.92%	287
04/22/2026	962.09	966.35	961.84	966.35	+0.52%	1,585
04/21/2026	954.85	981.30	946.43	961.37	+1.90%	8
04/20/2026	943.46	943.46	943.46	943.46	+2.11%	1
04/17/2026	923.98	923.98	923.98	923.98	+3.98%	58
04/16/2026	897.55	897.55	888.56	888.65	+1.62%	23
04/15/2026	897.23	897.23	867.03	874.50	-2.79%	2,279
04/14/2026	899.18	899.60	899.18	899.60	+3.45%	40
04/13/2026	868.06	869.61	868.06	869.61	+0.68%	39