ASML

ASML Holding NV Historical Data

ASML Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 428.45 -7.15 -1.64% 426.70 443.55 422.25 1,262,700
Mar 04 2021 435.60 -28.40 -6.12% 452.45 457.80 434.90 1,365,394
Mar 03 2021 464.00 -16.95 -3.52% 472.00 474.00 460.10 1,002,557
Mar 02 2021 480.95 0.00 0.0% 480.95 480.95 480.95 0.00
Mar 01 2021 480.95 15.60 3.35% 479.35 482.05 471.85 920,322
Feb 26 2021 465.35 -9.60 -2.02% 460.70 473.00 456.55 1,705,206
Feb 25 2021 474.95 1.50 0.32% 486.45 486.85 473.50 770,099
Feb 24 2021 473.45 0.55 0.12% 470.50 480.45 466.55 840,967
Feb 23 2021 472.90 -10.80 -2.23% 478.00 479.20 462.00 1,003,719
Feb 22 2021 483.70 -10.30 -2.09% 485.50 490.95 478.00 829,498
Feb 19 2021 494.00 9.65 1.99% 485.30 494.95 484.20 1,001,947
Feb 18 2021 484.35 0.00 0.0% 484.35 484.35 484.35 0.00
Feb 17 2021 484.35 -15.50 -3.1% 497.70 500.80 484.35 894,997
Feb 16 2021 499.85 1.85 0.37% 500.00 502.60 497.85 700,129
Feb 15 2021 498.00 33.90 7.3% 494.70 501.70 493.70 686,679
Feb 12 2021 464.10 0.00 0.0% 464.10 464.10 464.10 0.00
Feb 11 2021 464.10 0.00 0.0% 464.10 464.10 464.10 0.00
Feb 10 2021 464.10 -5.65 -1.2% 469.15 472.50 461.15 688,301
Feb 09 2021 469.75 2.65 0.57% 466.80 472.70 463.15 615,547
Feb 08 2021 467.10 7.10 1.54% 466.50 468.10 461.05 731,078
Feb 05 2021 460.00 0.45 0.1% 466.00 467.50 458.30 881,503
Feb 04 2021 459.55 2.40 0.52% 454.00 461.20 449.60 693,477
Feb 03 2021 457.15 -0.35 -0.08% 463.50 464.05 453.80 768,951
Feb 02 2021 457.50 8.50 1.89% 462.55 465.15 454.80 1,074,658
Feb 01 2021 449.00 0.00 0.0% 449.00 449.00 449.00 0.00
Jan 29 2021 449.00 0.00 0.0% 449.00 449.00 449.00 0.00
Jan 28 2021 449.00 -9.55 -2.08% 433.30 449.30 426.95 1,143,829
Jan 27 2021 458.55 0.00 0.0% 458.55 458.55 458.55 0.00
Jan 26 2021 458.55 -2.80 -0.61% 459.00 466.10 458.00 960,018
Jan 25 2021 461.35 -1.55 -0.33% 470.15 472.65 457.15 1,080,715
Jan 22 2021 462.90 9.75 2.15% 464.15 468.95 461.10 1,095,124
Jan 21 2021 453.15 0.00 0.0% 453.15 453.15 453.15 0.00
Jan 20 2021 453.15 15.55 3.55% 448.00 461.30 445.35 1,282,302
Jan 19 2021 437.60 0.00 0.0% 437.60 437.60 437.60 0.00
Jan 18 2021 437.60 1.75 0.4% 432.50 442.00 431.85 424,496
Jan 15 2021 435.85 13.40 3.17% 444.75 447.35 435.45 1,291,058
Jan 14 2021 422.45 0.00 0.0% 422.45 422.45 422.45 0.00
Jan 13 2021 422.45 3.50 0.84% 420.80 423.80 417.45 669,646
Jan 12 2021 418.95 4.05 0.98% 417.90 420.65 414.50 787,472
Jan 11 2021 414.90 -1.15 -0.28% 417.00 419.25 410.95 717,929
Jan 08 2021 416.05 12.15 3.01% 414.25 419.10 413.40 975,243
Jan 07 2021 403.90 1.05 0.26% 404.80 407.80 400.35 874,780
Jan 06 2021 402.85 -4.05 -1.0% 406.80 407.20 399.20 875,711
Jan 05 2021 406.90 9.35 2.35% 406.55 412.05 401.15 798,787
Jan 04 2021 397.55 0.00 0.0% 397.55 397.55 397.55 0.00
Jan 01 2021 397.55 0.00 +0.00% 397.80 401.80 397.00 0.00
Dec 31 2020 397.55 -0.95 -0.24% 397.80 401.80 397.00 163,028
Dec 30 2020 398.50 2.20 0.56% 396.40 400.95 395.75 401,888
Dec 29 2020 396.30 2.80 0.71% 397.00 401.45 394.70 401,358
Dec 28 2020 393.50 0.00 0.0% 393.50 393.50 393.50 0.00
Dec 25 2020 393.50 0.00 +0.00% 391.80 394.00 390.65 0.00
Dec 24 2020 393.50 3.25 0.83% 391.80 394.00 390.65 140,639
Dec 23 2020 390.25 -1.15 -0.29% 393.75 394.40 389.30 378,620
Dec 22 2020 391.40 10.80 2.84% 384.00 392.95 383.40 753,492
Dec 21 2020 380.60 -8.95 -2.3% 385.40 387.45 375.90 881,774
Dec 18 2020 389.55 7.20 1.88% 388.00 392.90 386.70 1,486,084
Dec 17 2020 382.35 0.00 0.0% 382.35 382.35 382.35 0.00
Dec 16 2020 382.35 0.00 0.0% 382.35 382.35 382.35 0.00
Dec 15 2020 382.35 6.35 1.69% 376.35 382.75 372.90 760,521
Dec 14 2020 376.00 -0.95 -0.25% 376.00 377.35 371.95 621,667
Dec 11 2020 376.95 0.00 0.0% 376.95 376.95 376.95 0.00
Dec 10 2020 376.95 -6.35 -1.66% 379.60 380.50 370.70 961,679
Dec 09 2020 383.30 -1.45 -0.38% 388.05 388.25 378.15 788,784
Dec 08 2020 384.75 6.45 1.7% 387.80 389.45 383.05 757,681
Dec 07 2020 378.30 0.00 0.0% 378.30 378.30 378.30 0.00
Your Recent History
EU
ASML
ASML Holdi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 03:06:52