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 )

899.62 +17.81 (+2.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 918.19 941.53 854.24 941.53 2,502 +1.03(+0.11%)
Jul 31, 2024 972.07 972.07 913.00 940.50 215 +80.31(+9.34%)
Jul 30, 2024 894.55 894.55 856.50 860.19 473 -26.49(-2.99%)
Jul 29, 2024 903.10 927.86 856.35 886.68 253 +2.36(+0.27%)
Jul 26, 2024 897.84 939.94 865.00 884.32 209 +7.77(+0.89%)
Jul 25, 2024 917.18 917.18 855.19 876.55 234 -20.25(-2.26%)
Jul 24, 2024 910.00 930.69 870.78 896.80 278 -34.45(-3.70%)
Jul 23, 2024 902.00 956.62 902.00 931.25 930 -13.50(-1.43%)
Jul 22, 2024 910.00 969.50 896.00 944.75 445 +48.75(+5.44%)
Jul 19, 2024 915.05 921.18 895.65 896.00 452 -32.00(-3.45%)
Jul 18, 2024 956.42 960.23 903.00 928.00 1,706 -14.50(-1.54%)
Jul 17, 2024 993.47 993.47 930.30 942.50 1,280 -125.23(-11.73%)
Jul 16, 2024 1065 1103 1060 1068 239 +8.68(+0.82%)
Jul 15, 2024 1110 1110 1059 1059 399 -21.51(-1.99%)
Jul 12, 2024 1087 1110 1072 1081 110 -9.84(-0.90%)
Jul 11, 2024 1098 1110 1055 1090 553 -9.60(-0.87%)
Jul 10, 2024 1088 1106 1059 1100 390 +42.22(+3.99%)
Jul 09, 2024 1074 1128 1058 1058 380 -15.53(-1.45%)
Jul 08, 2024 1085 1135 1046 1073 60,651 -1.19(-0.11%)
Jul 05, 2024 1070 1132 1070 1074 83,175 +4.50(+0.42%)
Jul 03, 2024 1050 1070 1050 1070 405 +45.00(+4.39%)
Jul 02, 2024 999.18 1048 999.18 1025 50,946 -10.98(-1.06%)
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.