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, 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%)
Aug 01, 2022 585.00 585.00 566.00 566.16 508 +1.00(+0.18%)
Jul 29, 2022 573.00 576.76 557.81 565.16 422 +17.75(+3.24%)
Jul 28, 2022 545.16 562.25 540.42 547.41 795 +2.41(+0.44%)
Jul 27, 2022 516.16 558.00 516.16 545.00 484 +20.25(+3.86%)
Jul 26, 2022 528.16 541.84 515.91 524.75 799 -6.16(-1.16%)
Jul 25, 2022 558.00 558.00 530.91 530.91 712 +2.75(+0.52%)
Jul 22, 2022 545.59 547.11 524.30 528.16 802 -3.75(-0.71%)
Jul 21, 2022 522.16 539.46 522.00 531.91 678 +17.16(+3.33%)
Jul 20, 2022 477.00 518.00 477.00 514.75 503 +14.92(+2.99%)
Jul 19, 2022 485.00 499.99 483.46 499.83 867 +30.39(+6.47%)
Jul 18, 2022 473.66 499.34 469.44 469.44 723 -1.56(-0.33%)
Jul 15, 2022 465.50 475.84 461.66 471.00 3,782 +20.10(+4.46%)
Jul 14, 2022 438.00 463.09 435.55 450.90 511 +7.86(+1.77%)
Jul 13, 2022 432.71 452.00 429.66 443.04 886 +10.54(+2.44%)
Jul 12, 2022 440.34 441.98 432.15 432.50 953 -6.50(-1.48%)
Jul 11, 2022 447.26 451.55 438.15 439.00 441 -10.50(-2.34%)
Jul 08, 2022 443.47 459.01 440.29 449.50 436 +0.58(+0.13%)
Jul 07, 2022 436.77 453.26 436.77 448.92 51,195 +24.92(+5.88%)
Jul 06, 2022 438.00 438.00 422.21 424.00 2,995 -1.50(-0.35%)
Jul 05, 2022 429.50 434.40 408.16 425.50 1,247 -17.50(-3.95%)
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.