tiprankstipranks
Trending News
More News >
ASML Holding NV (NL:ASML)
:ASML
Netherlands Market
Advertisement

ASML Holding NV (ASML) Historical Prices

Compare
275 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 06, 2025
889.10
905.10
886.40
897.30
897.30
+1.95%
801,624
1.20
Oct 03, 2025
869.20
883.80
864.40
880.10
880.10
+0.28%
656,013
0.98
Oct 02, 2025
859.90
888.40
859.60
877.60
877.60
+4.30%
965,416
1.46
Oct 01, 2025
818.00
844.60
812.10
841.40
841.40
+1.61%
788,894
1.20
Sep 30, 2025
825.00
830.50
821.30
828.10
828.10
+0.31%
571,504
0.87
Sep 29, 2025
820.90
828.30
817.10
825.50
825.50
+1.56%
531,762
0.81
Sep 26, 2025
806.60
815.00
801.70
812.80
812.80
+0.14%
488,597
0.74
Sep 25, 2025
807.80
816.40
801.40
811.70
811.70
+0.46%
537,450
0.82
Sep 24, 2025
820.00
827.00
807.60
808.00
808.00
-1.44%
770,642
1.18
Sep 23, 2025
803.60
829.10
796.00
819.80
819.80
+1.11%
715,673
1.09
Sep 22, 2025
812.80
823.40
806.90
810.80
810.80
+2.15%
908,050
1.39
Sep 19, 2025
786.70
794.50
783.40
793.70
793.70
-0.04%
1,502,030
2.35
Sep 18, 2025
751.10
797.70
747.10
794.00
794.00
+7.73%
1,556,266
2.50
Sep 17, 2025
732.50
741.60
729.50
737.00
737.00
+0.56%
659,534
1.04
Sep 16, 2025
746.00
756.10
732.90
732.90
732.90
+0.48%
966,169
1.54
Sep 15, 2025
698.00
732.00
695.20
729.40
729.40
+5.74%
872,481
1.40
Sep 12, 2025
688.00
692.10
681.50
689.80
689.80
+0.55%
440,502
0.70
Sep 11, 2025
680.20
689.20
674.10
686.00
686.00
+0.85%
502,503
0.80
Sep 10, 2025
691.20
692.10
679.20
680.20
680.20
-0.44%
548,022
0.87
Sep 09, 2025
680.00
683.70
674.00
683.20
683.20
+0.98%
498,214
0.79
Sep 08, 2025
667.20
677.30
664.10
676.60
676.60
+2.48%
514,335
0.81
Sep 05, 2025
660.00
666.30
653.10
660.20
660.20
+1.95%
897,446
1.42
Sep 04, 2025
628.90
650.30
628.10
647.60
647.60
+3.57%
570,773
0.90
Sep 03, 2025
630.50
633.80
625.30
625.30
625.30
+1.31%
539,238
0.86
Sep 02, 2025
630.00
632.30
611.80
617.20
617.20
-2.97%
660,378
1.05
Sep 01, 2025
626.60
638.80
626.00
636.10
636.10
-0.08%
258,864
0.41
Aug 29, 2025
655.50
657.50
636.60
636.60
636.60
-2.71%
575,674
0.91
Aug 28, 2025
660.10
663.40
652.00
654.30
654.30
-0.89%
496,045
0.79
Aug 27, 2025
652.50
661.10
650.10
660.20
660.20
+1.48%
547,870
0.86
Aug 26, 2025
649.00
655.50
647.30
650.60
650.60
+0.60%
695,402
1.09
Aug 25, 2025
647.50
648.90
641.10
646.70
646.70
+0.08%
270,960
0.42
Aug 22, 2025
630.00
650.90
628.50
646.20
646.20
+1.84%
427,800
0.66
Aug 21, 2025
640.00
640.60
632.60
634.50
634.50
-0.58%
284,632
0.44
Aug 20, 2025
638.60
652.20
633.30
638.20
638.20
-0.64%
488,569
0.75
Aug 19, 2025
642.00
647.50
640.70
642.30
642.30
+0.56%
393,250
0.61
Aug 18, 2025
634.20
639.30
629.80
638.70
638.70
+0.31%
284,389
0.44
Aug 15, 2025
634.90
639.80
628.80
636.70
636.70
-0.96%
565,821
0.87
Aug 14, 2025
646.30
646.50
639.10
642.90
642.90
+0.36%
400,595
0.62
Aug 13, 2025
635.90
646.60
634.70
640.60
640.60
+1.06%
448,361
0.68
Aug 12, 2025
624.70
634.60
620.20
633.90
633.90
+1.10%
382,600
0.58
Aug 11, 2025
621.90
629.80
618.20
627.00
627.00
+1.64%
413,446
0.62
Aug 08, 2025
613.80
618.00
608.40
616.90
616.90
+1.02%
409,452
0.61
Aug 07, 2025
604.30
615.40
600.00
610.70
610.70
+3.00%
686,487
1.02
Aug 06, 2025
597.30
599.80
587.80
592.90
592.90
-0.70%
468,137
0.69
Aug 05, 2025
605.70
607.30
592.30
597.10
597.10
-0.88%
534,786
0.79
Aug 04, 2025
600.20
605.40
598.10
602.40
602.40
+1.24%
462,036
0.68
Aug 01, 2025
606.80
608.60
590.60
595.00
595.00
-2.95%
928,237
1.38
Jul 31, 2025
636.30
638.80
611.00
613.10
613.10
-2.29%
908,134
1.36
Jul 30, 2025
623.00
628.40
619.20
627.50
627.50
+0.72%
386,563
0.57
Jul 29, 2025
632.90
632.90
620.60
623.00
623.00
-0.84%
629,988
0.93
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis