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 )

1,026.23 -23.94 (-2.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 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%)
Aug 01, 2023 712.00 713.55 702.00 705.95 266 -6.41(-0.90%)
Jul 31, 2023 721.47 726.25 711.97 712.36 131 -3.45(-0.48%)
Jul 28, 2023 715.50 731.94 702.22 715.81 318 -1.05(-0.15%)
Jul 27, 2023 706.75 721.00 706.75 716.86 354 +27.75(+4.03%)
Jul 26, 2023 685.00 696.25 679.18 689.11 302 +2.24(+0.33%)
Jul 25, 2023 697.00 706.00 686.50 686.87 276 -0.59(-0.09%)
Jul 24, 2023 686.50 688.89 676.34 687.46 237 -2.68(-0.39%)
Jul 21, 2023 693.00 699.63 674.00 690.14 249 +10.41(+1.53%)
Jul 20, 2023 719.00 719.00 673.65 679.73 1,149 -37.27(-5.20%)
Jul 19, 2023 745.00 745.00 716.60 717.00 225 -53.33(-6.92%)
Jul 18, 2023 743.00 770.33 738.78 770.33 356 +31.55(+4.27%)
Jul 17, 2023 753.00 769.00 738.04 738.78 235 -12.72(-1.69%)
Jul 14, 2023 742.00 772.00 742.00 751.50 420 -0.25(-0.03%)
Jul 13, 2023 764.00 764.00 738.00 751.75 838 +29.76(+4.12%)
Jul 12, 2023 720.00 735.38 720.00 721.99 158 +18.81(+2.67%)
Jul 11, 2023 730.00 730.00 695.95 703.18 97 -12.10(-1.69%)
Jul 10, 2023 725.00 725.00 699.80 715.28 1,147 +9.28(+1.31%)
Jul 07, 2023 674.85 708.09 674.85 706.00 256 +8.77(+1.26%)
Jul 06, 2023 708.00 708.00 690.14 697.23 316 -9.22(-1.31%)
Jul 05, 2023 723.55 724.13 706.45 706.45 1,113 -28.30(-3.85%)
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.