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 +12.59 (+1.34%)
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 (%)
Sep 30, 2021 753.01 763.33 742.00 743.58 867 -9.43(-1.25%)
Sep 29, 2021 781.60 785.72 750.00 753.01 20,922 -38.84(-4.90%)
Sep 28, 2021 796.60 796.60 775.52 791.85 1,858 -68.15(-7.92%)
Sep 27, 2021 840.97 862.42 832.58 860.00 368 -3.00(-0.35%)
Sep 24, 2021 888.30 888.30 855.69 863.00 358 -21.92(-2.48%)
Sep 23, 2021 850.00 889.92 850.00 884.92 836 +29.48(+3.45%)
Sep 22, 2021 853.01 875.79 853.01 855.44 705 -4.56(-0.53%)
Sep 21, 2021 858.10 871.00 847.30 860.00 368 +11.33(+1.34%)
Sep 20, 2021 840.22 850.00 828.08 848.67 251 -17.25(-1.99%)
Sep 17, 2021 867.04 872.93 852.08 865.92 506 -24.00(-2.70%)
Sep 16, 2021 877.43 890.00 875.08 889.92 304 +11.32(+1.29%)
Sep 15, 2021 885.00 892.92 870.00 878.60 10,728 +3.29(+0.38%)
Sep 14, 2021 886.68 902.00 875.31 875.31 841 -3.69(-0.42%)
Sep 13, 2021 870.23 881.36 850.10 879.00 755 +10.08(+1.16%)
Sep 10, 2021 874.44 882.92 854.49 868.92 621 +18.84(+2.22%)
Sep 09, 2021 855.79 866.92 850.08 850.08 220 -12.84(-1.49%)
Sep 08, 2021 855.84 871.92 850.00 862.92 447 +7.84(+0.92%)
Sep 07, 2021 863.01 877.75 852.49 855.08 316 -7.67(-0.89%)
Sep 03, 2021 864.92 864.92 840.08 862.75 435 +0.76(+0.09%)
Sep 02, 2021 852.00 874.02 838.40 861.99 343 +32.91(+3.97%)
Sep 01, 2021 845.92 856.00 827.08 829.08 236 -14.92(-1.77%)
Aug 31, 2021 842.00 847.40 801.00 844.00 404 +12.92(+1.55%)
Aug 30, 2021 831.08 858.67 831.08 831.08 260 +8.50(+1.03%)
Aug 27, 2021 823.00 833.50 820.08 822.58 286 +5.16(+0.63%)
Aug 26, 2021 811.26 820.16 801.19 817.42 284 +6.71(+0.83%)
Aug 25, 2021 812.28 812.87 798.93 810.71 614 +13.48(+1.69%)
Aug 24, 2021 805.77 809.75 795.68 797.23 178 -4.36(-0.54%)
Aug 23, 2021 797.62 820.24 780.08 801.59 766 +24.99(+3.22%)
Aug 20, 2021 788.70 800.00 776.60 776.60 304 -8.20(-1.04%)
Aug 19, 2021 763.59 784.80 763.59 784.80 383 +16.72(+2.18%)
Aug 18, 2021 775.25 794.07 768.08 768.08 283 -11.84(-1.52%)
Aug 17, 2021 779.59 799.92 755.88 779.92 178 +4.84(+0.62%)
Aug 16, 2021 785.70 793.62 775.08 775.08 225 -18.05(-2.28%)
Aug 13, 2021 780.00 798.11 775.88 793.13 265 +5.18(+0.66%)
Aug 12, 2021 785.14 788.15 775.96 787.95 334 +12.07(+1.56%)
Aug 11, 2021 793.04 799.92 775.80 775.88 317 -18.54(-2.33%)
Aug 10, 2021 791.16 800.00 775.08 794.42 384 +11.17(+1.43%)
Aug 09, 2021 794.92 796.50 764.58 783.25 190 -4.67(-0.59%)
Aug 06, 2021 782.28 788.76 780.08 787.92 164 -2.16(-0.27%)
Aug 05, 2021 797.52 820.24 790.08 790.08 403 -14.04(-1.75%)
Aug 04, 2021 789.91 808.10 785.08 804.12 383 +30.61(+3.96%)
Aug 03, 2021 769.44 789.42 764.58 773.51 1,648 +3.43(+0.45%)
Aug 02, 2021 772.30 789.52 764.50 770.08 346 +11.85(+1.56%)
Jul 30, 2021 763.48 780.77 737.08 758.23 376 -9.77(-1.27%)
Jul 29, 2021 767.05 768.00 754.85 768.00 548 +13.92(+1.85%)
Jul 28, 2021 751.56 768.72 746.94 754.08 740 +4.66(+0.62%)
Jul 27, 2021 770.70 770.70 733.13 749.42 1,544 -26.00(-3.35%)
Jul 26, 2021 752.00 775.96 743.33 775.42 827 +23.42(+3.11%)
Jul 23, 2021 749.38 755.00 741.08 752.00 813 +0.08(+0.01%)
Jul 22, 2021 729.67 752.00 723.00 751.92 312 +29.70(+4.11%)
Jul 21, 2021 707.00 722.30 699.14 722.22 313 +28.22(+4.07%)
Jul 20, 2021 678.55 697.33 675.45 694.00 508 +8.98(+1.31%)
Jul 19, 2021 675.70 685.10 671.18 685.02 310 -17.25(-2.46%)
Jul 16, 2021 706.60 708.35 692.53 702.27 377 -10.33(-1.45%)
Jul 15, 2021 714.56 714.77 691.48 712.60 511 -12.22(-1.69%)
Jul 14, 2021 723.90 724.82 710.90 724.82 265 +3.45(+0.48%)
Jul 13, 2021 708.06 721.45 687.08 721.37 683 +22.92(+3.28%)
Jul 12, 2021 698.12 719.15 680.08 698.45 978 +0.29(+0.04%)
Jul 09, 2021 685.77 702.62 667.08 698.16 695 +11.49(+1.67%)
Jul 08, 2021 671.65 686.75 662.08 686.67 421 -18.33(-2.60%)
Jul 07, 2021 696.25 709.92 686.00 705.00 455 +17.02(+2.47%)
Jul 06, 2021 691.39 693.34 665.08 687.98 695 +0.86(+0.13%)
Jul 02, 2021 690.48 690.48 685.80 687.12 214 +2.20(+0.32%)
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.