ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ASML ASML Holding NV

892.20
-3.00 (-0.34%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ASML Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 892.20 -3.00 -0.34% 898.10 902.90 890.30 532,794
Mar 27 2024 895.20 -5.20 -0.58% 900.50 905.60 891.10 381,771
Mar 26 2024 900.40 -12.60 -1.38% 906.80 914.50 900.40 437,821
Mar 25 2024 913.00 6.90 0.76% 905.90 915.60 901.20 358,516
Mar 22 2024 906.10 -17.20 -1.86% 912.50 914.30 891.10 471,160
Mar 21 2024 923.30 48.80 5.58% 911.00 923.80 906.50 657,108
Mar 20 2024 874.50 4.90 0.56% 876.00 888.90 868.40 336,510
Mar 19 2024 869.60 -1.20 -0.14% 865.00 870.70 855.10 362,603
Mar 18 2024 870.80 13.10 1.53% 868.00 880.00 861.50 474,446
Mar 15 2024 857.70 -23.30 -2.64% 880.20 882.70 857.70 2,713,321
Mar 14 2024 881.00 2.10 0.24% 887.10 890.40 877.20 587,839
Mar 13 2024 878.90 -13.40 -1.50% 902.20 905.50 878.20 534,861
Mar 12 2024 892.30 7.80 0.88% 885.40 894.30 871.80 600,454
Mar 11 2024 884.50 -38.90 -4.21% 900.00 911.40 880.00 713,102
Mar 08 2024 923.40 -25.80 -2.72% 954.50 958.40 923.40 576,094
Mar 07 2024 949.20 37.00 4.06% 915.00 949.60 908.60 602,723
Mar 06 2024 912.20 12.70 1.41% 903.00 914.60 898.50 481,039
Mar 05 2024 899.50 -13.70 -1.50% 911.00 916.60 894.00 480,872
Mar 04 2024 913.20 19.20 2.15% 910.00 918.80 905.40 524,208
Mar 01 2024 894.00 23.50 2.70% 881.00 894.40 873.40 456,792
Feb 29 2024 870.50 -8.70 -0.99% 871.40 873.70 858.10 729,779
Feb 28 2024 879.20 0.00 0.00% 879.20 879.20 879.20 0.00
Feb 27 2024 879.20 9.40 1.08% 878.10 885.50 870.50 371,102
Feb 26 2024 869.80 4.80 0.55% 860.10 872.90 858.60 286,040
Feb 23 2024 865.00 -11.80 -1.35% 874.20 881.20 862.50 405,777
Feb 22 2024 876.80 42.80 5.13% 871.10 881.80 859.60 940,793
Feb 21 2024 834.00 -3.70 -0.44% 843.20 843.60 825.60 437,814
Feb 20 2024 837.70 -21.80 -2.54% 852.20 856.40 833.90 509,991
Feb 19 2024 859.50 -15.10 -1.73% 862.10 865.90 859.50 242,086
Feb 16 2024 874.60 13.80 1.60% 876.40 877.30 860.50 608,120
Feb 15 2024 860.80 7.40 0.87% 863.40 872.90 852.60 546,556
Feb 14 2024 853.40 2.70 0.32% 849.00 862.70 845.80 505,322
Feb 13 2024 850.70 -26.90 -3.07% 858.20 862.10 815.60 727,655
Feb 12 2024 877.60 1.50 0.17% 876.30 880.20 867.60 465,049
Feb 09 2024 876.10 21.00 2.46% 856.00 876.10 852.60 575,188
Feb 08 2024 855.10 5.10 0.60% 855.20 860.00 845.80 463,608
Feb 07 2024 850.00 16.20 1.94% 836.90 855.70 835.70 654,929
Feb 06 2024 833.80 6.40 0.77% 835.00 838.50 826.80 435,173
Feb 05 2024 827.40 8.60 1.05% 823.40 828.80 818.10 421,775
Feb 02 2024 818.80 6.30 0.78% 816.10 821.10 810.30 480,183
Feb 01 2024 812.50 14.30 1.79% 797.40 820.60 797.40 495,606
Jan 31 2024 798.20 -3.10 -0.39% 792.90 801.80 787.40 721,653
Jan 30 2024 801.30 -3.50 -0.43% 810.80 814.00 796.30 469,156
Jan 29 2024 804.80 7.60 0.95% 796.30 807.10 793.20 457,734
Jan 26 2024 797.20 -14.60 -1.80% 790.00 800.60 778.80 779,116
Jan 25 2024 811.80 36.00 4.64% 781.30 814.40 777.80 1,095,341
Jan 24 2024 775.80 68.70 9.72% 760.00 778.90 746.40 1,667,776
Jan 23 2024 707.10 -0.40 -0.06% 705.20 711.00 697.60 602,106
Jan 22 2024 707.50 21.20 3.09% 701.90 712.50 700.00 770,968
Jan 19 2024 686.30 10.30 1.52% 688.40 690.50 678.20 677,776
Jan 18 2024 676.00 26.40 4.06% 660.90 676.00 658.40 684,534
Jan 17 2024 649.60 -2.70 -0.41% 646.00 652.60 641.70 439,569
Jan 16 2024 652.30 4.10 0.63% 646.10 653.80 644.20 380,117
Jan 15 2024 648.20 -1.10 -0.17% 651.00 653.40 648.20 214,493
Jan 12 2024 649.30 0.40 0.06% 656.60 659.20 646.10 487,801
Jan 11 2024 648.90 -2.50 -0.38% 659.30 664.10 648.30 416,929
Jan 10 2024 651.40 -3.10 -0.47% 656.50 658.90 647.50 386,963
Jan 09 2024 654.50 1.10 0.17% 655.20 656.80 646.20 369,450
Jan 08 2024 653.40 9.20 1.43% 650.00 656.20 644.20 367,262
Jan 05 2024 644.20 -2.20 -0.34% 639.90 646.00 635.00 410,860
Jan 04 2024 646.40 1.00 0.15% 648.10 650.60 635.10 503,762
Jan 03 2024 645.40 -18.90 -2.85% 647.90 658.10 640.40 518,819
Jan 02 2024 664.30 -17.40 -2.55% 682.80 683.10 658.80 525,651

Your Recent History

Delayed Upgrade Clock