ASM International N.V. - Price History
Monthly price history for ASM.AS (ASM International N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €623.80 | €623.80 |
| March 2024 | €565.90 | €565.90 |
| February 2024 | €563.70 | €563.70 |
| January 2024 | €516.20 | €516.20 |
| December 2023 | €469.95 | €469.95 |
| November 2023 | €470.70 | €470.70 |
| October 2023 | €388.50 | €388.50 |
| September 2023 | €397.50 | €397.50 |
| August 2023 | €445.20 | €445.20 |
| July 2023 | €432.75 | €432.75 |
| June 2023 | €388.35 | €388.35 |
| May 2023 | €405.40 | €405.40 |
| April 2023 | €325.67 | €328.05 |
| March 2023 | €369.20 | €371.90 |
| February 2023 | €320.66 | €323 |
| January 2023 | €305.96 | €308.20 |
| December 2022 | €233.94 | €235.65 |
| November 2022 | €257.12 | €259 |
| October 2022 | €223.17 | €224.80 |
| September 2022 | €232.05 | €233.75 |
| August 2022 | €269.13 | €271.10 |
| July 2022 | €295.94 | €298.10 |
| June 2022 | €236.87 | €238.60 |
| May 2022 | €287.25 | €289.35 |
| April 2022 | €285.35 | €289.90 |
| March 2022 | €326.88 | €332.10 |
| February 2022 | €283.67 | €288.20 |
| January 2022 | €297.26 | €302 |
| December 2021 | €382.59 | €388.70 |
| November 2021 | €390.57 | €396.80 |
| October 2021 | €385.25 | €391.40 |
| September 2021 | €332.89 | €338.20 |
| August 2021 | €323.44 | €328.60 |
| July 2021 | €294.20 | €298.90 |
| June 2021 | €272.65 | €277 |
| May 2021 | €253.16 | €257.20 |
| April 2021 | €246.84 | €252.90 |
| March 2021 | €242.06 | €248 |
| February 2021 | €218.24 | €223.60 |
| January 2021 | €206.14 | €211.20 |
| December 2020 | €175.64 | €179.95 |
| November 2020 | €144.60 | €148.15 |
| October 2020 | €119.86 | €122.80 |
| September 2020 | €119.42 | €122.35 |
| August 2020 | €123.08 | €126.10 |
| July 2020 | €124.88 | €127.95 |
| June 2020 | €134.25 | €137.55 |
| May 2020 | €102.04 | €104.55 |
| April 2020 | €97.58 | €100.45 |
| March 2020 | €88.72 | €91.34 |
| February 2020 | €101.95 | €104.95 |
| January 2020 | €106.90 | €110.05 |
| December 2019 | €97.28 | €100.15 |
| November 2019 | €98.06 | €100.95 |
| October 2019 | €86.60 | €90.06 |
| September 2019 | €81.24 | €84.48 |
| August 2019 | €73.51 | €76.44 |
| July 2019 | €71.18 | €74.02 |
| June 2019 | €55.06 | €57.26 |
| May 2019 | €50.37 | €52.38 |
| April 2019 | €57.19 | €60.56 |
| March 2019 | €45.61 | €48.30 |
| February 2019 | €45.27 | €47.94 |
| January 2019 | €40.09 | €42.45 |
| December 2018 | €34.18 | €36.20 |
| November 2018 | €35.50 | €37.59 |
| October 2018 | €35.87 | €37.99 |
| September 2018 | €42.11 | €44.59 |
| August 2018 | €43.83 | €46.42 |
| July 2018 | €42.87 | €49.44 |
| June 2018 | €41.06 | €47.36 |
| May 2018 | €43.21 | €49.83 |
| April 2018 | €42.41 | €49.70 |
| March 2018 | €50.57 | €59.26 |
| February 2018 | €50.28 | €58.92 |
| January 2018 | €49.46 | €57.96 |
| December 2017 | €48.10 | €56.37 |
| November 2017 | €49.56 | €58.07 |
| October 2017 | €49.09 | €57.52 |
| September 2017 | €45.65 | €53.49 |
| August 2017 | €42.14 | €49.38 |
| July 2017 | €43.40 | €50.86 |
| June 2017 | €43.51 | €50.99 |
| May 2017 | €47.12 | €55.21 |
| April 2017 | €46.55 | €55.25 |
| March 2017 | €44.33 | €52.62 |
| February 2017 | €40.42 | €47.98 |
| January 2017 | €38.42 | €45.60 |
| December 2016 | €35.92 | €42.64 |
| November 2016 | €33.77 | €40.08 |
| October 2016 | €32.74 | €38.86 |
| September 2016 | €30.68 | €36.41 |
| August 2016 | €28.76 | €34.13 |
| July 2016 | €29.39 | €34.88 |
| June 2016 | €29.36 | €34.84 |
| May 2016 | €30.57 | €36.28 |
| April 2016 | €29.45 | €35.62 |
| March 2016 | €32.54 | €39.36 |
| February 2016 | €32.20 | €38.95 |
| January 2016 | €30.29 | €36.64 |
| December 2015 | €29.89 | €36.16 |
| November 2015 | €31.28 | €37.84 |
| October 2015 | €28.77 | €34.80 |
| September 2015 | €23.91 | €28.93 |
| August 2015 | €27.79 | €33.62 |
| July 2015 | €33.88 | €40.98 |
| June 2015 | €34.27 | €41.46 |
| May 2015 | €36.84 | €44.57 |
| April 2015 | €35.38 | €43.40 |
| March 2015 | €35.10 | €43.05 |
| February 2015 | €33.01 | €40.49 |
| January 2015 | €29.65 | €36.36 |
| December 2014 | €28.61 | €35.10 |
| November 2014 | €27.49 | €33.72 |
| October 2014 | €26.02 | €31.92 |
| September 2014 | €23.46 | €28.78 |
| August 2014 | €24.09 | €29.55 |
| July 2014 | €23.18 | €28.44 |
| June 2014 | €24.70 | €30.30 |
| May 2014 | €24.90 | €30.54 |
| April 2014 | €25.25 | €31.50 |
| March 2014 | €23.36 | €29.14 |
| February 2014 | €22.46 | €28.02 |
| January 2014 | €19.92 | €24.85 |
| December 2013 | €19.20 | €23.95 |
| November 2013 | €19.96 | €24.90 |
| October 2013 | €19.49 | €24.32 |
| September 2013 | €20.60 | €25.70 |
| August 2013 | €18.97 | €23.66 |
| July 2013 | €19 | €23.70 |
| June 2013 | €17.63 | €25.93 |
| May 2013 | €18.75 | €27.58 |
| April 2013 | €16.90 | €25.34 |
| March 2013 | €17.28 | €25.90 |
| February 2013 | €20.31 | €30.45 |
| January 2013 | €19.58 | €29.36 |
| December 2012 | €18.11 | €27.16 |
| November 2012 | €17.98 | €26.95 |
| October 2012 | €16.27 | €24.39 |
| September 2012 | €17.46 | €26.17 |
| August 2012 | €18.68 | €28 |
| July 2012 | €20.59 | €30.86 |
| June 2012 | €19.94 | €29.90 |
| May 2012 | €18.34 | €27.50 |
| April 2012 | €17.52 | €26.70 |
| March 2012 | €18.93 | €28.85 |
| February 2012 | €18.46 | €28.14 |
| January 2012 | €16.58 | €25.28 |
| December 2011 | €14.93 | €22.76 |
| November 2011 | €13.18 | €20.08 |
| October 2011 | €13.39 | €20.41 |
| September 2011 | €12.33 | €18.80 |
| August 2011 | €12.12 | €18.47 |
| July 2011 | €13.06 | €19.91 |
| June 2011 | €17.85 | €27.20 |
| May 2011 | €19.15 | €29.19 |
| April 2011 | €18.97 | €29.32 |
| March 2011 | €17.92 | €27.70 |
| February 2011 | €19.02 | €29.42 |
| January 2011 | €17.12 | €26.48 |
| December 2010 | €17.14 | €26.50 |
| November 2010 | €12.32 | €19.05 |
| October 2010 | €11.86 | €18.34 |
| September 2010 | €12.07 | €18.66 |
| August 2010 | €11.28 | €17.44 |
| July 2010 | €12.61 | €19.50 |
| June 2010 | €10.47 | €16.19 |
| May 2010 | €10.96 | €16.94 |
| April 2010 | €12.76 | €19.72 |
| March 2010 | €12.81 | €19.80 |
| February 2010 | €11.16 | €17.25 |
| January 2010 | €10.80 | €16.69 |
| December 2009 | €11.48 | €17.76 |
| November 2009 | €9.76 | €15.08 |
| October 2009 | €8.94 | €13.82 |
| September 2009 | €8.14 | €12.58 |
| August 2009 | €8.32 | €12.86 |
| July 2009 | €7.65 | €11.82 |
| June 2009 | €6.73 | €10.41 |
| May 2009 | €6.47 | €10 |
| April 2009 | €5.69 | €8.80 |
| March 2009 | €4.04 | €6.25 |
| February 2009 | €3.34 | €5.16 |
| January 2009 | €3.69 | €5.70 |
| December 2008 | €3.98 | €6.16 |
| November 2008 | €4.10 | €6.34 |
| October 2008 | €4.86 | €7.51 |
| September 2008 | €8.23 | €12.72 |
| August 2008 | €10.97 | €16.96 |
| July 2008 | €11.47 | €17.74 |
| June 2008 | €12.42 | €19.20 |
| May 2008 | €10.58 | €16.35 |
| April 2008 | €9.76 | €15.09 |
| March 2008 | €7.54 | €11.65 |
| February 2008 | €8.41 | €13 |
| January 2008 | €8.25 | €12.75 |
| December 2007 | €10.83 | €16.75 |
| November 2007 | €10.36 | €16.01 |
| October 2007 | €12.61 | €19.50 |
| September 2007 | €12.95 | €20.02 |
| August 2007 | €12.96 | €20.04 |
| July 2007 | €13.43 | €20.87 |
| June 2007 | €12.80 | €19.89 |
| May 2007 | €12.62 | €19.60 |
| April 2007 | €11.59 | €18 |
| March 2007 | €10.72 | €16.65 |
| February 2007 | €11.22 | €17.43 |
| January 2007 | €11.32 | €17.58 |
| December 2006 | €10.29 | €15.98 |
| November 2006 | €10.20 | €15.84 |
| October 2006 | €9.27 | €14.40 |
| September 2006 | €9.33 | €14.49 |
| August 2006 | €8.73 | €13.56 |
| July 2006 | €7.83 | €12.17 |
| June 2006 | €7.85 | €12.19 |
| May 2006 | €8.57 | €13.32 |
| April 2006 | €10.04 | €15.60 |
| March 2006 | €10.74 | €16.69 |
| February 2006 | €10.04 | €15.60 |
| January 2006 | €9.59 | €14.90 |
| December 2005 | €9.13 | €14.18 |
| November 2005 | €7.93 | €12.32 |
| October 2005 | €7.16 | €11.12 |
| September 2005 | €7.53 | €11.70 |
| August 2005 | €8.03 | €12.48 |
| July 2005 | €8.14 | €12.64 |
| June 2005 | €8.56 | €13.30 |
| May 2005 | €7.63 | €11.86 |
| April 2005 | €6.72 | €10.44 |
| March 2005 | €8.21 | €12.75 |
| February 2005 | €9.13 | €14.18 |
| January 2005 | €8.56 | €13.29 |
| December 2004 | €7.82 | €12.15 |
| November 2004 | €7.77 | €12.07 |
| October 2004 | €7.31 | €11.36 |
| September 2004 | €6.93 | €10.76 |
| August 2004 | €7.21 | €11.20 |
| July 2004 | €8.82 | €13.71 |
| June 2004 | €10.93 | €16.98 |
| May 2004 | €11.52 | €17.90 |
| April 2004 | €11.14 | €17.30 |
| March 2004 | €11.50 | €17.87 |
| February 2004 | €12.38 | €19.23 |
| January 2004 | €12.84 | €19.95 |
| December 2003 | €10.46 | €16.25 |
| November 2003 | €10.17 | €15.80 |
| October 2003 | €9.62 | €14.94 |
| September 2003 | €8.21 | €12.75 |
| August 2003 | €10.64 | €16.53 |
| July 2003 | €9.35 | €14.53 |
| June 2003 | €8.43 | €13.10 |
| May 2003 | €8.28 | €12.87 |
| April 2003 | €7.87 | €12.23 |
| March 2003 | €5.86 | €9.11 |
| February 2003 | €6.42 | €9.98 |
| January 2003 | €6.82 | €10.59 |
| December 2002 | €7.56 | €11.75 |
| November 2002 | €9.60 | €14.91 |
| October 2002 | €8.18 | €12.70 |
| September 2002 | €5.66 | €8.80 |
| August 2002 | €8.37 | €13 |
| July 2002 | €9.40 | €14.60 |
| June 2002 | €11.53 | €17.91 |
| May 2002 | €13.61 | €21.15 |
| April 2002 | €16.83 | €26.15 |
| March 2002 | €19.12 | €29.70 |
| February 2002 | €15.94 | €24.76 |
| January 2002 | €13.65 | €21.20 |
| December 2001 | €14 | €21.75 |
| November 2001 | €10.94 | €17 |
| October 2001 | €11.28 | €17.53 |
| September 2001 | €8.24 | €12.80 |
| August 2001 | €15.03 | €23.35 |
| July 2001 | €16.99 | €26.40 |
| June 2001 | €14.87 | €23.10 |
| May 2001 | €16.70 | €25.95 |
| April 2001 | €16.48 | €25.60 |
| March 2001 | €12.84 | €19.95 |
| February 2001 | €9.78 | €15.20 |
| January 2001 | €12.71 | €19.75 |
| December 2000 | €6.92 | €10.75 |
| November 2000 | €8.88 | €13.80 |
| October 2000 | €12.33 | €19.15 |
| September 2000 | €12.97 | €20.15 |
| August 2000 | €18.44 | €28.65 |
| July 2000 | €18.38 | €28.55 |
| June 2000 | €17.70 | €27.50 |
| May 2000 | €18.73 | €29.10 |
| April 2000 | €23.40 | €36.35 |
| March 2000 | €20.28 | €31.50 |
| February 2000 | €20.76 | €32.25 |
| January 2000 | €16.61 | €25.80 |
| December 1999 | €14.80 | €23 |
| November 1999 | €10.46 | €16.25 |
| October 1999 | €5.08 | €7.90 |
| September 1999 | €5.15 | €8 |
| August 1999 | €4.41 | €6.85 |
| July 1999 | €4.64 | €7.20 |
| June 1999 | €4.47 | €6.95 |
| May 1999 | €3.02 | €4.70 |
| April 1999 | €2.74 | €4.25 |
| March 1999 | €2.32 | €3.60 |
| February 1999 | €2.99 | €4.65 |
| January 1999 | €3.15 | €4.90 |
| December 1998 | €2.80 | €4.36 |
| November 1998 | €3.21 | €4.99 |
| October 1998 | €2.10 | €3.27 |
| September 1998 | €2.63 | €4.08 |
| August 1998 | €3.80 | €5.90 |
| July 1998 | €5 | €7.76 |
| June 1998 | €4.94 | €7.67 |
| May 1998 | €5.84 | €9.08 |
| April 1998 | €6.34 | €9.85 |
| March 1998 | €6.84 | €10.62 |
| February 1998 | €7.27 | €11.30 |
| January 1998 | €6.22 | €9.66 |
| December 1997 | €5.05 | €7.85 |
| November 1997 | €6.22 | €9.66 |
| October 1997 | €6.92 | €10.76 |
| September 1997 | €11.89 | €18.47 |
| August 1997 | €7.71 | €11.98 |
| July 1997 | €8.18 | €12.71 |
| June 1997 | €6.40 | €9.94 |
| May 1997 | €6.92 | €10.76 |
| April 1997 | €7.48 | €11.62 |
| March 1997 | €6.86 | €10.66 |
| February 1997 | €7.89 | €12.25 |
| January 1997 | €8.24 | €12.80 |
| December 1996 | €5.08 | €7.90 |
ASM.AS
Price: €623.80
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.44%
Payout Ratio: 15.16%
Payout Ratio Range:
Dividend Per Share: 2.75 EUR
Earnings Per Share: 15.18 EUR
P/E Ratio: 28.84
Exchange: AMS
Sector: Technology
Industry: Semiconductor Equipment & Materials
Volume: 337461
Market Capitalization: 28.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 19.44%
DGR5: 30.00%
DGR10: 30.00%