Asml Hld NV Ord Shs (OP: ASMLF )

667.70 -1.00 (-0.15%)
Streaming Delayed Price Updated: 12:06 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 641.95 674.60 641.95 668.70 728 -12.59(-1.85%)
Nov 07, 2024 665.00 689.99 665.00 681.29 4,019 +16.29(+2.45%)
Nov 06, 2024 665.73 687.42 655.66 665.00 1,450 -10.60(-1.57%)
Nov 05, 2024 663.10 687.99 663.10 675.60 542 +2.60(+0.39%)
Nov 04, 2024 687.50 687.50 670.00 673.00 541 -2.25(-0.33%)
Nov 01, 2024 675.00 712.13 675.00 675.25 304 +1.38(+0.20%)
Oct 31, 2024 680.00 707.85 667.50 673.88 1,165 -11.92(-1.74%)
Oct 30, 2024 696.40 719.00 685.80 685.80 1,538 -25.22(-3.55%)
Oct 29, 2024 705.00 717.80 703.45 711.02 242 -0.31(-0.04%)
Oct 28, 2024 717.40 741.93 692.07 711.33 477 -6.00(-0.84%)
Oct 25, 2024 751.71 751.71 701.00 717.32 395 +4.32(+0.61%)
Oct 24, 2024 711.75 722.69 705.25 713.00 473 +9.01(+1.28%)
Oct 23, 2024 720.00 748.10 702.25 703.99 4,676 -16.64(-2.31%)
Oct 22, 2024 728.50 755.00 718.29 720.63 725 +9.85(+1.39%)
Oct 21, 2024 730.00 758.25 710.00 710.78 480 -14.22(-1.96%)
Oct 18, 2024 715.00 757.13 705.10 725.00 4,782 +23.35(+3.33%)
Oct 17, 2024 726.68 726.68 678.00 701.65 1,174 +20.65(+3.03%)
Oct 16, 2024 739.94 739.94 676.76 681.00 2,702 -42.14(-5.83%)
Oct 15, 2024 872.00 909.78 718.88 723.14 2,505 -162.86(-18.38%)
Oct 14, 2024 850.00 900.00 850.00 886.00 597 +41.47(+4.91%)
Oct 11, 2024 833.92 845.83 815.20 844.53 701 +7.78(+0.93%)
Oct 10, 2024 850.00 850.00 800.00 836.75 175 -4.09(-0.49%)
Oct 09, 2024 826.67 850.00 819.68 840.84 80 +10.84(+1.31%)
Oct 08, 2024 821.85 830.00 807.00 830.00 400 +11.50(+1.41%)
Oct 07, 2024 816.00 825.00 810.22 818.50 316 -11.75(-1.42%)
Oct 04, 2024 849.00 849.00 810.35 830.25 499 -16.77(-1.98%)
Oct 03, 2024 866.83 866.83 805.96 847.02 214 +7.45(+0.89%)
Oct 02, 2024 835.02 848.36 811.50 839.58 477 +16.08(+1.95%)
Oct 01, 2024 831.58 862.80 813.17 823.50 383 -3.13(-0.38%)
Sep 30, 2024 827.15 870.95 822.08 826.63 189 -8.44(-1.01%)
Sep 27, 2024 854.36 894.39 827.15 835.07 293 -11.08(-1.31%)
Sep 26, 2024 850.85 872.90 833.30 846.15 336 +28.15(+3.44%)
Sep 25, 2024 812.50 840.45 807.50 818.00 394 -10.27(-1.24%)
Sep 24, 2024 800.60 849.50 800.60 828.27 1,188 +27.88(+3.48%)
Sep 23, 2024 848.07 848.07 798.21 800.39 232 -40.80(-4.85%)
Sep 20, 2024 832.00 841.19 782.95 841.19 250 +15.80(+1.91%)
Sep 19, 2024 844.41 873.69 816.75 825.39 1,772 +24.92(+3.11%)
Sep 18, 2024 838.04 840.46 780.00 800.47 198 -1.31(-0.16%)
Sep 17, 2024 847.29 847.29 799.69 801.78 72 +4.16(+0.52%)
Sep 16, 2024 807.66 846.79 780.50 797.62 12,603 -12.28(-1.52%)
Sep 13, 2024 795.54 869.95 780.00 809.90 1,980 +12.64(+1.59%)
Sep 12, 2024 806.57 848.05 776.00 797.26 264 -29.19(-3.53%)
Sep 11, 2024 764.68 826.45 748.15 826.45 200 +79.20(+10.60%)
Sep 10, 2024 740.95 751.79 730.00 747.25 917 -12.75(-1.68%)
Sep 09, 2024 760.47 774.50 740.05 760.00 381 -5.00(-0.65%)
Sep 06, 2024 793.00 823.02 751.67 765.00 306 -31.52(-3.96%)
Sep 05, 2024 796.84 810.00 770.60 796.52 476 -11.73(-1.45%)
Sep 04, 2024 807.83 825.00 805.00 808.25 519 -41.75(-4.91%)
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.