ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Asml Hld NV Ord Shs (OP: ASMLF )

809.90 +12.64 (+1.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 872.08 937.50 850.00 850.00 579 -49.62(-5.52%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.