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 )

1,046.17 -5.46 (-0.52%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 18, 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 (%)
Jan 31, 2022 668.92 679.92 679.92 536 +37.92(+5.91%)
Jan 28, 2022 632.92 653.00 620.13 642.00 728 +12.92(+2.05%)
Jan 27, 2022 645.00 685.00 627.33 629.08 1,016 -30.92(-4.68%)
Jan 26, 2022 653.08 688.00 639.08 660.00 1,095 +9.92(+1.53%)
Jan 25, 2022 634.08 672.80 634.08 650.08 71,731 -43.83(-6.32%)
Jan 24, 2022 667.92 693.91 652.08 693.91 2,447 -4.26(-0.61%)
Jan 21, 2022 703.49 724.92 698.17 698.17 970 -2.39(-0.34%)
Jan 20, 2022 746.00 746.00 700.56 700.56 886 -6.90(-0.98%)
Jan 19, 2022 739.43 739.43 700.08 707.46 440 -11.86(-1.65%)
Jan 18, 2022 728.74 754.92 717.00 719.32 1,313 -2.76(-0.38%)
Jan 14, 2022 722.08 0 -12.92(-1.76%)
Jan 13, 2022 794.00 794.00 735.00 735.00 813 +6.27(+0.86%)
Jan 12, 2022 760.92 760.92 728.73 728.73 267 +22.65(+3.21%)
Jan 11, 2022 705.00 731.49 700.20 706.08 437 -20.84(-2.87%)
Jan 10, 2022 739.00 739.00 700.00 726.92 1,144 -34.00(-4.47%)
Jan 07, 2022 748.75 779.00 743.08 760.92 848 -0.19(-0.02%)
Jan 06, 2022 762.00 767.00 729.78 761.11 758 +5.19(+0.69%)
Jan 05, 2022 764.00 782.92 753.21 755.92 447 -15.16(-1.97%)
Jan 04, 2022 796.16 796.16 759.28 771.08 276 -30.84(-3.85%)
Jan 03, 2022 797.24 810.84 781.10 801.92 573 -5.47(-0.68%)
Dec 31, 2021 822.02 822.02 782.08 807.39 141 -4.36(-0.54%)
Dec 30, 2021 803.00 814.69 792.90 811.75 284 +10.59(+1.32%)
Dec 29, 2021 799.52 803.39 795.09 801.16 1,219 -5.00(-0.62%)
Dec 28, 2021 827.22 827.22 794.93 806.16 1,309 -8.76(-1.07%)
Dec 27, 2021 800.00 823.75 789.08 814.92 734 +7.00(+0.87%)
Dec 23, 2021 820.00 820.00 786.08 807.92 694 +18.00(+2.28%)
Dec 22, 2021 798.92 798.92 757.08 789.92 686 +19.84(+2.58%)
Dec 21, 2021 798.91 798.91 751.25 770.08 1,260 +12.16(+1.60%)
Dec 20, 2021 752.00 759.92 744.00 757.92 319 +13.92(+1.87%)
Dec 17, 2021 774.00 774.00 744.00 744.00 661 -5.71(-0.76%)
Dec 16, 2021 775.46 795.00 744.08 749.71 589 -45.21(-5.69%)
Dec 15, 2021 787.15 794.92 742.24 794.92 815 +36.00(+4.74%)
Dec 14, 2021 772.28 777.65 744.08 758.92 895 +0.74(+0.10%)
Dec 13, 2021 804.08 804.08 758.18 758.18 381 -13.70(-1.77%)
Dec 10, 2021 795.84 795.84 771.80 771.88 483 +7.82(+1.02%)
Dec 09, 2021 807.66 807.66 762.14 764.06 20,860 -40.86(-5.08%)
Dec 08, 2021 800.00 811.37 779.08 804.92 553 +8.72(+1.10%)
Dec 07, 2021 806.60 812.92 788.08 796.20 233 +51.20(+6.87%)
Dec 06, 2021 753.74 778.35 740.54 745.00 1,145 -28.92(-3.74%)
Dec 03, 2021 771.16 803.35 753.60 773.92 663 -21.00(-2.64%)
Dec 02, 2021 800.00 800.00 778.01 794.92 855 -11.21(-1.39%)
Dec 01, 2021 824.24 833.10 806.13 806.13 473 +15.13(+1.91%)
Nov 30, 2021 819.96 819.96 790.08 791.00 439 -25.47(-3.12%)
Nov 29, 2021 773.12 816.55 773.12 816.47 364 +28.55(+3.62%)
Nov 26, 2021 788.05 796.33 772.00 787.92 251 -17.00(-2.11%)
Nov 24, 2021 782.80 804.92 782.80 804.92 636 -2.08(-0.26%)
Nov 23, 2021 816.90 819.72 793.08 807.00 981 -27.00(-3.24%)
Nov 22, 2021 849.47 873.10 834.00 834.00 17,877 -20.08(-2.35%)
Nov 19, 2021 854.40 868.40 854.00 854.08 429 -14.00(-1.61%)
Nov 18, 2021 855.94 881.37 868.08 868.08 210 +12.00(+1.40%)
Nov 17, 2021 858.52 876.99 855.08 856.08 825 -6.84(-0.79%)
Nov 16, 2021 829.63 871.30 829.63 862.92 406 +6.22(+0.73%)
Nov 15, 2021 858.00 862.07 848.23 856.70 291 -1.22(-0.14%)
Nov 12, 2021 843.92 857.92 836.01 857.92 377 +18.00(+2.14%)
Nov 11, 2021 812.73 854.55 812.73 839.92 215 +16.50(+2.00%)
Nov 10, 2021 832.08 823.42 985 -20.66(-2.45%)
Nov 09, 2021 873.35 873.35 829.08 844.08 360 -9.92(-1.16%)
Nov 08, 2021 855.00 861.92 844.98 854.00 308 +9.59(+1.14%)
Nov 05, 2021 850.38 871.05 841.08 844.42 356 +0.42(+0.05%)
Nov 04, 2021 833.70 855.00 825.61 844.00 1,295 +28.42(+3.48%)
Nov 03, 2021 817.42 830.00 810.03 815.58 468 +7.50(+0.93%)
Nov 02, 2021 798.08 829.75 796.80 808.08 327 +7.08(+0.88%)
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.