ASM.ASASM.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $648.00 | $685.00 | $645.80 | $678.80 | 423,149 |
| 1/14/2026 | $618.00 | $620.80 | $604.60 | $610.20 | 150,263 |
| 1/13/2026 | $621.60 | $626.00 | $609.60 | $620.20 | 191,730 |
| 1/12/2026 | $649.80 | $649.80 | $623.80 | $626.40 | 157,053 |
| 1/9/2026 | $597.00 | $623.80 | $596.00 | $621.60 | 218,006 |
| 1/8/2026 | $627.00 | $630.20 | $587.20 | $587.20 | 224,675 |
| 1/7/2026 | $621.60 | $634.80 | $617.60 | $630.40 | 224,591 |
| 1/6/2026 | $586.00 | $625.40 | $585.60 | $625.40 | 361,948 |
| 1/5/2026 | $564.00 | $581.60 | $564.00 | $576.60 | 255,933 |
| 1/2/2026 | $526.40 | $562.80 | $523.40 | $553.80 | 186,498 |
| 12/31/2025 | $516.80 | $517.80 | $514.00 | $517.60 | 43,027 |
| 12/30/2025 | $518.00 | $524.20 | $515.20 | $520.00 | 66,566 |
| 12/29/2025 | $515.20 | $518.40 | $510.80 | $517.40 | 65,182 |
| 12/24/2025 | $512.00 | $515.20 | $510.20 | $512.60 | 18,183 |
| 12/23/2025 | $510.80 | $515.40 | $509.80 | $515.40 | 64,409 |
| 12/22/2025 | $512.40 | $516.00 | $510.80 | $512.40 | 90,723 |
| 12/19/2025 | $517.40 | $517.80 | $505.40 | $509.40 | 296,901 |
| 12/18/2025 | $505.40 | $521.40 | $505.40 | $517.80 | 174,920 |
| 12/17/2025 | $522.80 | $523.40 | $503.40 | $508.20 | 292,531 |
| 12/16/2025 | $506.20 | $521.40 | $504.20 | $516.40 | 141,218 |
| 12/15/2025 | $510.00 | $517.00 | $507.60 | $515.60 | 130,056 |
| 12/12/2025 | $547.80 | $547.80 | $513.60 | $516.20 | 203,825 |
| 12/11/2025 | $545.00 | $549.00 | $540.20 | $542.80 | 168,465 |
| 12/10/2025 | $553.40 | $563.80 | $547.20 | $548.80 | 129,764 |
| 12/9/2025 | $555.00 | $562.80 | $552.20 | $553.80 | 153,383 |
| 12/8/2025 | $517.20 | $553.00 | $515.60 | $553.00 | 300,815 |
| 12/5/2025 | $510.40 | $524.00 | $508.40 | $517.20 | 156,087 |
| 12/4/2025 | $506.60 | $514.00 | $499.90 | $508.00 | 189,175 |
| 12/3/2025 | $485.00 | $500.20 | $484.70 | $496.40 | 209,170 |
| 12/2/2025 | $468.90 | $482.60 | $467.50 | $478.60 | 257,341 |
| 12/1/2025 | $473.40 | $478.60 | $464.50 | $469.30 | 162,203 |
| 11/28/2025 | $471.70 | $474.60 | $470.00 | $474.40 | 144,055 |
| 11/27/2025 | $475.90 | $479.00 | $471.70 | $471.70 | 98,266 |
| 11/26/2025 | $474.70 | $478.20 | $470.30 | $478.20 | 140,402 |
| 11/25/2025 | $479.10 | $483.40 | $459.70 | $469.20 | 236,569 |
| 11/24/2025 | $482.80 | $483.20 | $472.00 | $476.60 | 320,375 |
| 11/21/2025 | $477.40 | $479.80 | $466.20 | $475.30 | 208,094 |
| 11/20/2025 | $510.00 | $513.20 | $497.60 | $498.10 | 162,137 |
| 11/19/2025 | $486.70 | $499.30 | $481.10 | $494.40 | 140,928 |
| 11/18/2025 | $494.80 | $496.10 | $482.90 | $488.20 | 155,083 |
| 11/17/2025 | $513.80 | $514.00 | $500.80 | $503.20 | 100,524 |
| 11/14/2025 | $505.00 | $510.80 | $492.50 | $509.00 | 161,282 |
| 11/13/2025 | $523.60 | $531.40 | $506.80 | $511.80 | 164,360 |
| 11/12/2025 | $528.60 | $531.80 | $518.20 | $521.80 | 160,304 |
| 11/11/2025 | $537.00 | $545.00 | $525.40 | $533.20 | 122,196 |
| 11/10/2025 | $538.60 | $541.80 | $533.00 | $535.20 | 101,504 |
| 11/7/2025 | $545.00 | $550.00 | $526.80 | $526.80 | 140,171 |
| 11/6/2025 | $548.80 | $555.20 | $539.80 | $543.80 | 125,763 |
| 11/5/2025 | $542.20 | $552.80 | $534.00 | $550.40 | 109,204 |
| 11/4/2025 | $552.80 | $563.80 | $549.00 | $560.00 | 108,208 |
| 11/3/2025 | $559.20 | $568.20 | $558.40 | $563.20 | 121,144 |
| 10/31/2025 | $566.40 | $571.20 | $559.20 | $562.00 | 168,629 |
| 10/30/2025 | $558.20 | $571.60 | $547.20 | $566.40 | 269,508 |
| 10/29/2025 | $564.20 | $573.80 | $541.40 | $548.40 | 322,565 |
| 10/28/2025 | $560.00 | $565.00 | $553.40 | $557.80 | 123,956 |
| 10/27/2025 | $562.40 | $570.60 | $561.60 | $563.40 | 165,004 |
| 10/24/2025 | $552.80 | $556.00 | $548.00 | $555.80 | 111,533 |
| 10/23/2025 | $534.00 | $547.40 | $525.40 | $544.00 | 123,034 |
| 10/22/2025 | $542.00 | $545.80 | $533.40 | $534.00 | 98,828 |
| 10/21/2025 | $541.20 | $549.40 | $540.60 | $547.60 | 77,917 |
| 10/20/2025 | $544.20 | $551.40 | $540.60 | $547.40 | 132,593 |
| 10/17/2025 | $536.20 | $543.80 | $531.40 | $534.80 | 162,468 |