Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP: ASMLF )

951.75 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 473.50 487.50 470.08 471.48 1,563 -17.76(-3.63%)
Oct 28, 2022 473.00 493.40 472.95 489.24 1,380 +14.23(+3.00%)
Oct 27, 2022 481.76 495.00 470.00 475.01 1,536 -6.24(-1.30%)
Oct 26, 2022 477.00 496.81 474.50 481.25 1,689 -2.06(-0.43%)
Oct 25, 2022 484.75 515.00 480.25 483.31 487 +12.51(+2.66%)
Oct 24, 2022 470.00 484.50 459.92 470.80 2,467 +13.86(+3.03%)
Oct 21, 2022 436.05 456.94 436.05 456.94 985 +22.96(+5.29%)
Oct 20, 2022 431.51 446.48 422.75 433.98 649 +11.50(+2.72%)
Oct 19, 2022 404.28 427.00 404.28 422.48 1,286 +24.65(+6.19%)
Oct 18, 2022 407.00 407.96 390.00 397.83 533 +2.46(+0.62%)
Oct 17, 2022 395.55 403.00 389.00 395.38 808 +14.38(+3.77%)
Oct 14, 2022 400.50 407.03 381.00 381.00 1,004 -23.45(-5.80%)
Oct 13, 2022 355.80 407.75 355.80 404.45 1,239 +8.25(+2.08%)
Oct 12, 2022 404.00 409.00 395.50 396.20 602 +1.20(+0.30%)
Oct 11, 2022 410.50 413.79 393.53 395.00 734 -28.52(-6.74%)
Oct 10, 2022 427.00 437.56 413.01 423.52 5,978 -11.78(-2.71%)
Oct 07, 2022 443.11 453.75 434.00 435.30 810 -26.44(-5.73%)
Oct 06, 2022 476.51 476.51 461.00 461.74 1,174 -13.40(-2.82%)
Oct 05, 2022 459.73 482.50 452.90 475.14 1,378 +21.82(+4.81%)
Oct 04, 2022 449.15 482.50 449.15 453.32 818 +21.32(+4.94%)
Oct 03, 2022 429.50 437.25 420.00 432.00 1,346 +15.75(+3.78%)
Sep 30, 2022 418.25 435.38 416.25 416.25 1,074 -14.35(-3.33%)
Sep 29, 2022 414.62 433.77 414.62 430.60 772 -9.90(-2.25%)
Sep 28, 2022 430.16 441.12 424.00 440.50 978 +10.94(+2.55%)
Sep 27, 2022 441.00 441.75 424.68 429.56 1,446 -1.94(-0.45%)
Sep 26, 2022 436.19 440.50 429.75 431.50 2,148 -2.75(-0.63%)
Sep 23, 2022 429.16 453.84 424.80 434.25 1,923 -5.75(-1.31%)
Sep 22, 2022 473.50 473.50 438.21 440.00 412 -15.41(-3.38%)
Sep 21, 2022 455.16 470.00 455.00 455.41 672 -4.05(-0.88%)
Sep 20, 2022 460.00 470.84 457.35 459.46 401 -7.70(-1.65%)
Sep 19, 2022 460.41 475.84 460.25 467.16 655 +3.36(+0.72%)
Sep 16, 2022 462.25 479.84 459.00 463.80 741 +1.58(+0.34%)
Sep 15, 2022 467.16 481.31 459.00 462.22 910 -10.06(-2.13%)
Sep 14, 2022 470.00 484.84 467.56 472.28 609 -4.56(-0.96%)
Sep 13, 2022 501.00 509.00 473.05 476.84 363 -33.69(-6.60%)
Sep 12, 2022 498.66 524.84 494.56 510.53 997 +13.44(+2.70%)
Sep 09, 2022 493.35 504.01 484.34 497.09 628 +18.46(+3.86%)
Sep 08, 2022 470.10 484.03 459.16 478.63 552 -8.44(-1.73%)
Sep 07, 2022 465.61 496.34 465.45 487.07 374 +17.62(+3.75%)
Sep 06, 2022 490.07 490.07 461.99 469.45 1,795 +1.29(+0.28%)
Sep 02, 2022 472.21 496.24 462.16 468.16 606 +0.16(+0.03%)
Sep 01, 2022 479.36 483.50 457.01 468.00 716 -15.00(-3.11%)
Aug 31, 2022 500.25 500.25 481.97 483.00 505 -14.00(-2.82%)
Aug 30, 2022 520.00 520.00 485.00 497.00 466 -4.87(-0.97%)
Aug 29, 2022 527.00 527.00 495.52 501.87 1,018 -8.29(-1.62%)
Aug 26, 2022 560.94 560.94 510.00 510.16 423 -24.84(-4.64%)
Aug 25, 2022 520.00 544.00 518.51 535.00 189 +12.84(+2.46%)
Aug 24, 2022 521.49 542.25 521.49 522.16 204 +1.25(+0.24%)
Aug 23, 2022 517.28 546.84 517.28 520.91 193 -2.14(-0.41%)
Aug 22, 2022 531.84 531.84 516.26 523.05 656 -31.87(-5.74%)
Aug 19, 2022 564.00 564.00 545.00 554.92 22,101 -3.94(-0.71%)
Aug 18, 2022 544.81 569.84 544.81 558.86 286 +1.99(+0.36%)
Aug 17, 2022 549.16 572.42 549.00 556.88 475 -5.52(-0.98%)
Aug 16, 2022 578.00 578.00 558.66 562.40 197 -21.44(-3.67%)
Aug 15, 2022 558.75 598.84 558.75 583.84 751 +16.83(+2.97%)
Aug 12, 2022 555.96 579.00 555.80 567.01 318 +4.01(+0.71%)
Aug 11, 2022 574.84 575.92 555.96 563.00 1,238 +9.84(+1.78%)
Aug 10, 2022 567.84 567.84 546.41 553.16 1,046 +13.30(+2.46%)
Aug 09, 2022 563.84 563.84 532.11 539.86 271 -20.50(-3.66%)
Aug 08, 2022 591.00 591.00 560.16 560.36 1,013 -4.30(-0.76%)
Aug 05, 2022 577.00 582.84 564.50 564.66 434 -18.26(-3.13%)
Aug 04, 2022 594.00 599.84 572.60 582.92 240 +4.51(+0.78%)
Aug 03, 2022 560.20 589.84 560.20 578.41 288 +18.25(+3.26%)
Aug 02, 2022 564.79 575.84 553.01 560.16 414 -6.00(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.