Skip to main content

Asml Hld NV Ord Shs (OP: ASMLF )

970.00 +1.50 (+0.15%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1017 1017 960.00 970.00 274 +1.50(+0.15%)
Mar 27, 2024 1026 1026 961.00 968.50 369 -3.75(-0.39%)
Mar 26, 2024 978.35 1033 972.25 972.25 627 -7.75(-0.79%)
Mar 25, 2024 1001 1003 968.80 980.00 237 +0.94(+0.10%)
Mar 22, 2024 1020 1031 971.52 979.06 438 -8.51(-0.86%)
Mar 21, 2024 981.75 1052 981.75 987.57 146 +23.29(+2.42%)
Mar 20, 2024 1004 1004 945.00 964.28 214 +15.28(+1.61%)
Mar 19, 2024 944.75 955.00 927.80 949.00 568 +4.75(+0.50%)
Mar 18, 2024 949.04 958.04 942.68 944.25 1,922 +8.00(+0.85%)
Mar 15, 2024 948.88 958.24 936.00 936.25 276 -15.75(-1.65%)
Mar 14, 2024 971.48 971.48 951.25 952.00 145 -19.81(-2.04%)
Mar 13, 2024 1031 1031 960.72 971.81 111 -9.19(-0.94%)
Mar 12, 2024 958.89 986.00 954.64 981.00 342 +21.71(+2.26%)
Mar 11, 2024 982.36 982.36 959.25 959.29 3,273 -35.71(-3.59%)
Mar 08, 2024 1055 1055 995.00 995.00 863 -47.71(-4.58%)
Mar 07, 2024 1007 1055 1005 1043 392 +32.71(+3.24%)
Mar 06, 2024 1035 1035 981.00 1010 277 +29.00(+2.96%)
Mar 05, 2024 999.00 999.00 948.54 981.00 268 -17.98(-1.80%)
Mar 04, 2024 995.00 1008 987.25 998.98 345 +16.48(+1.68%)
Mar 01, 2024 975.00 999.65 950.94 982.50 2,000 +47.09(+5.03%)
Feb 29, 2024 944.37 983.62 934.00 935.41 217 -6.59(-0.70%)
Feb 28, 2024 985.62 985.62 935.25 942.00 200 -2.60(-0.28%)
Feb 27, 2024 943.75 958.07 940.00 944.60 549 +0.00(+0.00%)
Feb 26, 2024 949.00 956.83 933.00 944.60 412 -4.39(-0.46%)
Feb 23, 2024 963.00 963.00 923.60 948.99 436 -0.05(-0.01%)
Feb 22, 2024 953.83 960.00 934.00 949.04 599 +43.80(+4.84%)
Feb 21, 2024 898.85 907.60 888.00 905.24 186 +11.54(+1.29%)
Feb 20, 2024 916.13 916.13 893.70 893.70 587 -35.64(-3.83%)
Feb 16, 2024 933.81 955.00 927.88 929.34 360 -0.91(-0.10%)
Feb 15, 2024 923.86 939.79 918.00 930.25 533 +10.25(+1.11%)
Feb 14, 2024 918.08 927.50 905.00 920.00 2,081 +14.69(+1.62%)
Feb 13, 2024 892.33 923.00 880.00 905.31 32,944 -20.44(-2.21%)
Feb 12, 2024 955.00 967.00 925.75 925.75 734 -13.43(-1.43%)
Feb 09, 2024 926.00 957.00 926.00 939.18 451 +21.18(+2.31%)
Feb 08, 2024 919.00 930.35 904.00 918.00 159 -5.00(-0.54%)
Feb 07, 2024 917.95 923.25 903.89 923.00 154 +23.00(+2.56%)
Feb 06, 2024 903.00 909.80 890.00 900.00 474 -1.27(-0.14%)
Feb 05, 2024 900.00 901.27 883.04 901.27 359 +12.47(+1.40%)
Feb 02, 2024 899.00 899.00 880.00 888.80 386 -7.11(-0.79%)
Feb 01, 2024 872.00 895.91 872.00 895.91 648 +29.62(+3.42%)
Jan 31, 2024 890.00 890.00 852.00 866.29 285 +0.04(+0.00%)
Jan 30, 2024 900.00 900.00 862.36 866.25 1,329 -7.75(-0.89%)
Jan 29, 2024 900.00 900.00 857.00 874.00 297 +9.74(+1.13%)
Jan 26, 2024 877.00 878.00 854.00 864.26 867 -3.99(-0.46%)
Jan 25, 2024 868.00 887.00 865.74 868.25 339 +20.23(+2.39%)
Jan 24, 2024 800.38 880.00 800.37 848.02 1,880 +69.39(+8.91%)
Jan 23, 2024 758.00 780.75 758.00 778.63 328 +12.38(+1.62%)
Jan 22, 2024 772.94 776.50 765.03 766.25 368 +13.75(+1.83%)
Jan 19, 2024 752.50 759.75 745.00 752.50 422 +7.36(+0.99%)
Jan 18, 2024 733.72 750.03 721.00 745.14 354 +32.29(+4.53%)
Jan 17, 2024 698.00 713.00 698.00 712.85 416 +1.32(+0.19%)
Jan 16, 2024 713.00 720.00 697.00 711.53 441 -5.97(-0.83%)
Jan 12, 2024 712.00 718.40 707.01 717.50 148 +3.25(+0.46%)
Jan 11, 2024 716.79 721.75 706.66 714.25 198 -1.64(-0.23%)
Jan 10, 2024 714.40 720.59 709.02 715.89 200 -1.08(-0.15%)
Jan 09, 2024 710.43 720.31 709.23 716.97 550 -5.23(-0.72%)
Jan 08, 2024 711.56 727.00 706.00 722.20 530 +24.40(+3.50%)
Jan 05, 2024 706.00 715.50 696.85 697.80 660 -9.70(-1.37%)
Jan 04, 2024 700.00 711.96 698.11 707.50 228 +0.50(+0.07%)
Jan 03, 2024 693.00 710.00 693.00 707.00 856 -9.09(-1.27%)
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.