UK Markets closed

ASML Holding N.V. (ASMLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
722.08-12.92 (-1.76%)
At close: 02:05PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022758.00758.00722.08722.08722.08400
13 Jan 2022794.00794.00735.00735.00735.00800
12 Jan 2022760.92760.92728.73728.73728.73300
11 Jan 2022705.00731.49700.20706.08706.08400
10 Jan 2022739.00739.00700.00726.92726.921,100
07 Jan 2022748.75779.00743.08760.92760.92800
06 Jan 2022762.00767.00729.78761.11761.11800
05 Jan 2022775.00782.92753.21755.92755.92400
04 Jan 2022796.16796.16759.28771.08771.08300
03 Jan 2022781.10810.84781.10801.92801.92600
31 Dec 2021822.02822.02782.08807.39807.39100
30 Dec 2021803.00814.69792.90811.75811.75300
29 Dec 2021799.52803.39795.09801.16801.161,200
28 Dec 2021827.22827.22794.93806.16806.161,300
27 Dec 2021800.00823.75789.08814.92814.92700
23 Dec 2021820.00820.00786.08807.92807.92700
22 Dec 2021798.92798.92757.08789.92789.92700
21 Dec 2021798.91798.91751.25770.08770.081,300
20 Dec 2021752.00759.92744.00757.92757.92300
17 Dec 2021774.00774.00744.00744.00744.00700
16 Dec 2021775.46794.92744.08749.71749.71600
15 Dec 2021787.15794.92742.24794.92794.92800
14 Dec 2021777.65777.65744.08758.92758.92900
13 Dec 2021804.08804.08758.18758.18758.18400
10 Dec 2021795.84795.84771.80771.88771.88500
09 Dec 2021807.66807.66762.14764.06764.0620,900
08 Dec 2021800.00811.37779.08804.92804.92600
07 Dec 2021806.60812.92788.08796.20796.20200
06 Dec 2021778.35778.35740.54745.00745.001,100
03 Dec 2021803.35803.35753.60773.92773.92700
02 Dec 2021800.00800.00778.01794.92794.92900
01 Dec 2021833.10833.10806.13806.13806.13500
30 Nov 2021810.00820.72790.08791.00791.00400
29 Nov 2021816.55816.55773.12816.47816.47400
26 Nov 2021788.05796.33772.00787.92787.92300
24 Nov 2021782.80804.92782.80804.92804.92600
23 Nov 2021802.05819.72793.08807.00807.001,000
22 Nov 2021873.10873.10834.00834.00834.0017,900
19 Nov 2021868.10868.40854.00854.08854.08400
18 Nov 2021855.94895.79855.94868.08868.08200
17 Nov 2021858.52876.99855.08856.08856.08800
16 Nov 2021829.63871.30829.63862.92862.92400
15 Nov 2021858.00862.07848.23856.70856.70300
12 Nov 2021843.92857.92836.01857.92857.92400
11 Nov 2021812.73854.55812.73839.92839.92200
10 Nov 2021849.28849.28817.00823.42823.421,000
09 Nov 2021873.35873.35829.08844.08844.08400
08 Nov 2021857.53861.92844.98854.01854.01300
05 Nov 2021871.05871.05841.08844.42844.42400
04 Nov 2021833.70855.00825.61844.00844.001,300
03 Nov 2021817.42830.00810.03815.58815.58500
02 Nov 2021829.75829.75796.80808.08808.08300
02 Nov 20211.8 Dividend
01 Nov 2021809.85813.65800.08801.00799.20400
29 Oct 2021807.31820.41801.66820.41818.571,600
28 Oct 2021816.11825.33803.08819.67817.83600
27 Oct 2021800.06824.55800.06812.28810.45200
26 Oct 2021796.46806.43779.00798.20796.41900
25 Oct 2021800.17802.07784.00799.42797.62400
22 Oct 2021798.00817.40794.35806.25804.442,600
21 Oct 2021766.62796.07764.88796.07794.2820,300
20 Oct 2021782.16785.56757.00759.00757.29600
19 Oct 2021785.90803.92785.90797.00795.21300
18 Oct 2021775.92791.65775.00779.83778.08300
15 Oct 2021778.85797.00775.08797.00795.21900
14 Oct 2021767.37784.92761.39784.92783.16700
13 Oct 2021742.63754.92734.00754.92753.22600
12 Oct 2021734.13735.53720.50720.50718.888,600
11 Oct 2021736.09740.42712.40726.70725.07300
08 Oct 2021768.00768.00723.88732.88731.23200
07 Oct 2021742.15762.22727.08762.22760.51400
06 Oct 2021712.08743.45712.08742.95741.28600
05 Oct 2021727.74750.13726.99750.05748.36300
04 Oct 2021726.64729.78700.55707.08705.49500
01 Oct 2021744.39754.96721.96730.07728.43900
30 Sept 2021753.01763.33742.00743.58741.91900
29 Sept 2021785.72785.72750.00753.01751.3220,900
28 Sept 2021796.60796.60775.52791.85790.071,900
27 Sept 2021839.00862.42832.58860.00858.07400
24 Sept 2021888.30888.30855.69863.00861.06400
23 Sept 2021850.00889.92850.00884.92882.93800
22 Sept 2021853.01875.79853.01855.44853.52700
21 Sept 2021858.10871.00847.30860.00858.07400
20 Sept 2021840.22850.00828.08848.67846.76300
17 Sept 2021872.93872.93852.08865.92863.97500
16 Sept 2021877.43890.00875.08889.92887.92300
15 Sept 2021888.60892.92870.00878.60876.6310,700
14 Sept 2021885.11902.00875.31875.31873.34800
13 Sept 2021869.74881.36850.10879.00877.02800
10 Sept 2021874.44882.92854.49868.92866.97600
09 Sept 2021855.79866.92850.08850.08848.17200
08 Sept 2021855.84871.92850.00862.92860.98400
07 Sept 2021865.36877.75852.49855.08853.16300
03 Sept 2021861.99864.92840.08862.75860.81400
02 Sept 2021852.00874.02838.40861.99860.05300
01 Sept 2021856.00856.00827.08829.08827.22200
31 Aug 2021847.40847.40801.00844.00842.10400
30 Aug 2021831.08858.67831.08831.08829.21300
27 Aug 2021823.00833.50820.08822.58820.73200
26 Aug 2021812.05820.16801.19817.42815.58300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...