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 )

952.80 -22.20 (-2.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 736.50 736.50 723.88 734.75 241 +9.25(+1.27%)
Jun 30, 2023 712.30 731.15 712.30 725.50 193 +0.25(+0.03%)
Jun 29, 2023 726.51 730.02 717.90 725.25 1,043 -3.20(-0.44%)
Jun 28, 2023 724.25 729.00 713.01 728.45 196 +7.42(+1.03%)
Jun 27, 2023 740.99 740.99 685.75 721.03 254 +18.26(+2.60%)
Jun 26, 2023 715.87 715.87 693.55 702.77 412 +5.14(+0.74%)
Jun 23, 2023 700.63 705.84 690.00 697.63 465 -21.37(-2.97%)
Jun 22, 2023 682.80 720.51 682.80 719.00 203 +16.00(+2.28%)
Jun 21, 2023 698.61 726.36 698.61 703.00 815 -17.50(-2.43%)
Jun 20, 2023 750.00 750.00 710.81 720.50 1,072 -12.50(-1.71%)
Jun 16, 2023 766.34 766.34 715.31 733.00 379 -7.83(-1.06%)
Jun 15, 2023 731.50 759.37 727.08 740.83 375 +90.58(+13.93%)
May 08, 2023 649.40 655.75 645.00 650.25 431 -4.50(-0.69%)
May 05, 2023 637.32 654.75 632.40 654.75 276 +22.34(+3.53%)
May 04, 2023 639.00 643.11 631.51 632.41 617 -4.59(-0.72%)
May 03, 2023 627.00 645.00 627.00 637.00 302 +4.56(+0.72%)
May 02, 2023 652.00 652.00 612.48 632.44 526 +0.31(+0.05%)
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.