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 )

831.30 +7.80 (+0.95%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 831.58 862.80 813.17 823.50 383 -3.13(-0.38%)
Sep 30, 2024 827.15 870.95 822.08 826.63 189 -8.44(-1.01%)
Sep 27, 2024 854.36 894.39 827.15 835.07 293 -11.08(-1.31%)
Sep 26, 2024 850.85 872.90 833.30 846.15 336 +28.15(+3.44%)
Sep 25, 2024 812.50 840.45 807.50 818.00 394 -10.27(-1.24%)
Sep 24, 2024 800.60 849.50 800.60 828.27 1,188 +27.88(+3.48%)
Sep 23, 2024 848.07 848.07 798.21 800.39 232 -40.80(-4.85%)
Sep 20, 2024 832.00 841.19 782.95 841.19 250 +15.80(+1.91%)
Sep 19, 2024 844.41 873.69 816.75 825.39 1,772 +24.92(+3.11%)
Sep 18, 2024 838.04 840.46 780.00 800.47 198 -1.31(-0.16%)
Sep 17, 2024 847.29 847.29 799.69 801.78 72 +4.16(+0.52%)
Sep 16, 2024 807.66 846.79 780.50 797.62 12,603 -12.28(-1.52%)
Sep 13, 2024 795.54 869.95 780.00 809.90 1,980 +12.64(+1.59%)
Sep 12, 2024 806.57 848.05 776.00 797.26 264 -29.19(-3.53%)
Sep 11, 2024 764.68 826.45 748.15 826.45 200 +79.20(+10.60%)
Sep 10, 2024 740.95 751.79 730.00 747.25 917 -12.75(-1.68%)
Sep 09, 2024 760.47 774.50 740.05 760.00 381 -5.00(-0.65%)
Sep 06, 2024 793.00 823.02 751.67 765.00 306 -31.52(-3.96%)
Sep 05, 2024 796.84 810.00 770.60 796.52 476 -11.73(-1.45%)
Sep 04, 2024 807.83 825.00 805.00 808.25 519 -41.75(-4.91%)
Sep 03, 2024 872.08 937.50 850.00 850.00 579 -49.62(-5.52%)
Aug 30, 2024 899.60 903.85 885.00 899.62 143 +17.81(+2.02%)
Aug 29, 2024 905.70 936.67 881.17 881.81 199 -8.19(-0.92%)
Aug 28, 2024 890.65 898.36 864.00 890.00 268 +14.50(+1.66%)
Aug 27, 2024 871.70 900.00 850.50 875.50 268 -6.75(-0.77%)
Aug 26, 2024 897.95 906.60 880.67 882.25 284 -18.84(-2.09%)
Aug 23, 2024 891.75 958.19 891.75 901.09 532 -9.16(-1.01%)
Aug 22, 2024 950.00 989.31 903.25 910.25 261 -30.80(-3.27%)
Aug 21, 2024 980.69 980.69 919.03 941.05 200 +8.58(+0.92%)
Aug 20, 2024 926.25 938.60 917.42 932.47 262 +9.57(+1.04%)
Aug 19, 2024 919.15 929.95 896.96 922.90 653 +6.90(+0.75%)
Aug 16, 2024 905.25 926.91 905.25 916.00 175 -6.01(-0.65%)
Aug 15, 2024 900.00 943.25 896.25 922.01 468 +46.88(+5.36%)
Aug 14, 2024 878.12 891.29 872.38 875.13 306 +8.69(+1.00%)
Aug 13, 2024 860.55 884.00 857.60 866.44 348 -18.90(-2.13%)
Aug 12, 2024 859.71 900.00 837.50 885.34 154 +6.74(+0.77%)
Aug 09, 2024 895.23 900.00 852.00 878.60 181 +25.48(+2.99%)
Aug 08, 2024 854.13 900.00 837.50 853.12 334 +15.61(+1.86%)
Aug 07, 2024 917.31 917.31 837.52 837.52 433 -0.48(-0.06%)
Aug 06, 2024 839.03 901.60 832.05 838.00 1,662 +31.45(+3.90%)
Aug 05, 2024 778.75 853.73 763.28 806.55 424 -2.95(-0.36%)
Aug 02, 2024 860.00 860.00 796.25 809.50 1,190 -132.03(-14.02%)
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.