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 )

683.25 +7.00 (+1.04%)
Streaming Delayed Price Updated: 11:29 AM EST, Nov 25, 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 (%)
Nov 22, 2024 668.72 676.49 660.11 676.25 1,143 +3.50(+0.52%)
Nov 21, 2024 637.25 681.36 637.25 672.75 709 +20.50(+3.14%)
Nov 20, 2024 636.51 660.00 636.51 652.25 726 -5.92(-0.90%)
Nov 19, 2024 664.61 685.25 655.10 658.17 1,827 -0.78(-0.12%)
Nov 18, 2024 657.52 683.23 648.35 658.95 630 -15.88(-2.35%)
Nov 15, 2024 706.00 706.00 658.55 674.83 1,857 -17.97(-2.59%)
Nov 14, 2024 687.66 740.05 687.66 692.80 1,006 +35.47(+5.40%)
Nov 13, 2024 665.00 670.00 647.09 657.33 503 -7.50(-1.13%)
Nov 12, 2024 673.00 674.60 657.44 664.83 707 -2.42(-0.36%)
Nov 11, 2024 667.00 672.49 662.04 667.25 387 -1.45(-0.22%)
Nov 08, 2024 641.95 674.60 641.95 668.70 728 -12.59(-1.85%)
Nov 07, 2024 665.00 689.99 665.00 681.29 4,019 +16.29(+2.45%)
Nov 06, 2024 665.73 687.42 655.66 665.00 1,450 -10.60(-1.57%)
Nov 05, 2024 663.10 687.99 663.10 675.60 542 +2.60(+0.39%)
Nov 04, 2024 687.50 687.50 670.00 673.00 541 -2.25(-0.33%)
Nov 01, 2024 675.00 712.13 675.00 675.25 304 +1.38(+0.20%)
Oct 31, 2024 680.00 707.85 667.50 673.88 1,165 -11.92(-1.74%)
Oct 30, 2024 696.40 719.00 685.80 685.80 1,538 -25.22(-3.55%)
Oct 29, 2024 705.00 717.80 703.45 711.02 242 -0.31(-0.04%)
Oct 28, 2024 717.40 741.93 692.07 711.33 477 -6.00(-0.84%)
Oct 25, 2024 751.71 751.71 701.00 717.32 395 +4.32(+0.61%)
Oct 24, 2024 711.75 722.69 705.25 713.00 473 +9.01(+1.28%)
Oct 23, 2024 720.00 748.10 702.25 703.99 4,676 -16.64(-2.31%)
Oct 22, 2024 728.50 755.00 718.29 720.63 725 +9.85(+1.39%)
Oct 21, 2024 730.00 758.25 710.00 710.78 480 -14.22(-1.96%)
Oct 18, 2024 715.00 757.13 705.10 725.00 4,782 +23.35(+3.33%)
Oct 17, 2024 726.68 726.68 678.00 701.65 1,174 +20.65(+3.03%)
Oct 16, 2024 739.94 739.94 676.76 681.00 2,702 -42.14(-5.83%)
Oct 15, 2024 872.00 909.78 718.88 723.14 2,505 -162.86(-18.38%)
Oct 14, 2024 850.00 900.00 850.00 886.00 597 +41.47(+4.91%)
Oct 11, 2024 833.92 845.83 815.20 844.53 701 +7.78(+0.93%)
Oct 10, 2024 850.00 850.00 800.00 836.75 175 -4.09(-0.49%)
Oct 09, 2024 826.67 850.00 819.68 840.84 80 +10.84(+1.31%)
Oct 08, 2024 821.85 830.00 807.00 830.00 400 +11.50(+1.41%)
Oct 07, 2024 816.00 825.00 810.22 818.50 316 -11.75(-1.42%)
Oct 04, 2024 849.00 849.00 810.35 830.25 499 -16.77(-1.98%)
Oct 03, 2024 866.83 866.83 805.96 847.02 214 +7.45(+0.89%)
Oct 02, 2024 835.02 848.36 811.50 839.58 477 +16.08(+1.95%)
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%)
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.