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, 2023 587.27 606.50 587.27 602.22 356 +15.28(+2.60%)
Oct 30, 2023 586.25 594.53 570.05 586.94 705 +0.97(+0.17%)
Oct 27, 2023 591.18 601.00 585.93 585.97 428 +1.24(+0.21%)
Oct 26, 2023 592.00 605.00 575.25 584.73 565 +4.15(+0.71%)
Oct 25, 2023 616.00 616.00 580.25 580.58 418 -18.87(-3.15%)
Oct 24, 2023 590.48 604.25 580.00 599.45 359 +9.48(+1.61%)
Oct 23, 2023 578.00 595.64 572.00 589.97 541 +12.72(+2.20%)
Oct 20, 2023 588.69 591.94 577.25 577.25 511 -17.75(-2.98%)
Oct 19, 2023 600.00 600.77 586.25 595.00 354 +14.33(+2.47%)
Oct 18, 2023 581.99 591.20 577.52 580.67 1,649 -21.97(-3.64%)
Oct 17, 2023 590.00 612.34 590.00 602.64 301 +1.63(+0.27%)
Oct 16, 2023 601.50 606.09 598.13 601.01 560 -1.88(-0.31%)
Oct 13, 2023 612.46 612.46 595.00 602.88 103 -16.12(-2.60%)
Oct 12, 2023 609.50 628.00 607.34 619.00 787 +18.14(+3.02%)
Oct 11, 2023 595.50 605.73 595.50 600.86 34,456 +2.18(+0.36%)
Oct 10, 2023 597.73 606.75 597.13 598.68 257 +11.55(+1.97%)
Oct 09, 2023 584.14 593.73 581.77 587.13 1,273 -7.20(-1.21%)
Oct 06, 2023 578.50 602.75 577.55 594.33 423 +15.57(+2.69%)
Oct 05, 2023 590.00 590.00 575.28 578.76 579 -6.94(-1.18%)
Oct 04, 2023 584.50 593.57 582.15 585.70 317 +18.25(+3.22%)
Oct 03, 2023 575.00 578.00 567.25 567.45 600 -15.23(-2.61%)
Oct 02, 2023 584.88 591.00 575.25 582.68 973 -3.68(-0.63%)
Sep 29, 2023 595.79 599.00 583.00 586.36 340 +5.86(+1.01%)
Sep 28, 2023 560.00 588.00 560.00 580.50 625 +14.75(+2.61%)
Sep 27, 2023 572.00 581.74 565.75 565.75 1,772 -6.16(-1.08%)
Sep 26, 2023 577.73 593.00 566.50 571.91 752 -9.04(-1.56%)
Sep 25, 2023 583.61 588.18 575.77 580.95 483 -10.46(-1.77%)
Sep 22, 2023 589.37 603.50 583.09 591.41 317 +8.92(+1.53%)
Sep 21, 2023 584.71 594.25 582.49 582.49 245 -7.79(-1.32%)
Sep 20, 2023 594.40 604.12 590.28 590.28 444 -0.67(-0.11%)
Sep 19, 2023 600.00 604.25 584.77 590.95 572 -2.30(-0.39%)
Sep 18, 2023 606.00 606.00 591.09 593.25 692 -10.08(-1.67%)
Sep 15, 2023 604.50 609.66 596.66 603.33 464 -21.89(-3.50%)
Sep 14, 2023 620.00 628.50 609.50 625.22 157 +5.63(+0.91%)
Sep 13, 2023 614.50 623.02 613.55 619.59 306 +3.79(+0.62%)
Sep 12, 2023 622.58 622.75 602.00 615.80 121 -5.21(-0.84%)
Sep 11, 2023 630.00 642.00 618.24 621.00 205 -8.38(-1.33%)
Sep 08, 2023 631.85 636.00 622.80 629.38 467 -11.83(-1.84%)
Sep 07, 2023 657.00 657.00 630.68 641.21 501 -26.79(-4.01%)
Sep 06, 2023 651.24 674.00 651.24 668.00 177 +11.50(+1.75%)
Sep 05, 2023 665.25 685.00 644.00 656.50 216 -9.70(-1.46%)
Sep 01, 2023 695.00 695.00 654.00 666.20 259 +16.20(+2.49%)
Aug 31, 2023 670.39 671.14 650.00 650.00 179 -15.96(-2.40%)
Aug 30, 2023 688.00 688.00 647.50 665.96 485 +1.73(+0.26%)
Aug 29, 2023 673.00 673.00 654.57 664.23 398 +4.24(+0.64%)
Aug 28, 2023 636.00 664.75 636.00 659.99 1,772 +5.12(+0.78%)
Aug 25, 2023 641.44 654.87 636.85 654.87 49,621 -6.13(-0.93%)
Aug 24, 2023 699.00 699.00 647.21 661.00 857 -19.85(-2.92%)
Aug 23, 2023 669.05 684.00 657.20 680.85 748 +15.37(+2.31%)
Aug 22, 2023 687.05 687.05 659.68 665.48 421 +5.68(+0.86%)
Aug 21, 2023 653.09 666.25 650.76 659.80 320 +6.71(+1.03%)
Aug 18, 2023 643.17 654.50 637.05 653.09 182 +3.80(+0.58%)
Aug 17, 2023 650.00 651.78 645.22 649.29 497 -3.46(-0.53%)
Aug 16, 2023 663.00 664.00 647.82 652.75 196 +0.99(+0.15%)
Aug 15, 2023 654.51 665.00 651.76 651.76 119 -17.21(-2.57%)
Aug 14, 2023 654.07 668.97 652.89 668.97 134 +3.97(+0.60%)
Aug 11, 2023 661.27 672.00 660.25 665.00 248 -26.19(-3.79%)
Aug 10, 2023 696.50 710.00 675.13 691.19 119 +11.61(+1.71%)
Aug 09, 2023 680.14 683.00 668.70 679.58 212 -1.43(-0.21%)
Aug 08, 2023 672.15 695.00 668.52 681.01 200 -13.60(-1.96%)
Aug 07, 2023 691.28 694.61 679.00 694.61 82 +5.78(+0.84%)
Aug 04, 2023 685.41 706.00 673.23 688.83 349 +7.03(+1.03%)
Aug 03, 2023 679.00 682.54 670.21 681.80 185 -9.43(-1.36%)
Aug 02, 2023 691.00 710.00 679.82 691.23 228 -14.72(-2.08%)
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.