UK Markets open in 5 hrs 39 mins

ASML Holding N.V. (ASMLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
443.00-32.92 (-6.92%)
At close: 03:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022457.09468.84441.16443.00443.001,900
30 Jun 2022486.00489.59461.16475.93475.93700
29 Jun 2022506.00506.00482.00482.16482.16900
28 Jun 2022505.94515.00486.14495.00495.00800
27 Jun 2022533.46533.46505.00513.00513.002,500
24 Jun 2022514.00523.00496.41507.00507.00700
23 Jun 2022489.00498.34476.16478.16478.16600
22 Jun 2022474.16503.14474.16485.88485.88800
21 Jun 2022479.41509.84479.41492.66492.661,200
17 Jun 2022465.22483.94456.75481.00481.00900
16 Jun 2022480.00484.50464.75465.22465.223,800
15 Jun 2022495.08513.52489.25499.50499.501,500
14 Jun 2022491.56499.18480.75480.75480.751,800
13 Jun 2022513.00513.00490.41490.41490.411,200
10 Jun 2022547.00547.00520.38521.50521.50900
09 Jun 2022561.95565.34545.33545.33545.33600
08 Jun 2022575.00577.00562.20563.13563.13300
07 Jun 2022580.00587.00555.85565.00565.00300
06 Jun 2022576.71593.75568.58579.50579.501,200
03 Jun 2022585.00585.00560.85560.85560.851,100
02 Jun 2022582.00584.00564.08584.00584.003,600
01 Jun 2022579.92579.92555.83570.92570.92200
31 May 2022590.00590.00572.22572.75572.754,600
27 May 2022580.09587.92572.83573.33573.33400
26 May 2022545.14560.92545.14559.00559.001,000
25 May 2022547.95549.73536.70544.28544.281,700
24 May 2022562.00562.00539.25540.00540.001,200
23 May 2022555.00562.00545.59553.08553.08800
20 May 2022564.00564.00514.98528.00528.002,700
19 May 2022511.13543.92511.13525.83525.83800
18 May 2022564.00564.00522.01534.99534.9931,500
17 May 2022565.00565.00548.39555.00555.00700
16 May 2022538.00547.28528.00531.13531.13800
13 May 2022544.92554.92539.92554.92554.921,600
12 May 2022521.00529.91506.10512.00512.00800
11 May 2022531.00547.92519.82519.83519.83500
10 May 2022534.00534.00511.08519.75519.75800
09 May 2022532.00536.08509.50509.50509.501,000
06 May 2022550.00565.92546.00547.83547.83600
05 May 2022580.00582.70555.72555.72555.721,200
04 May 2022591.00591.00564.14582.08582.08500
03 May 2022556.08583.00556.00559.10559.10500
02 May 2022566.59571.47549.90559.96559.96600
29 Apr 2022582.00588.85564.25580.25580.25400
28 Apr 2022572.08600.00563.64587.50587.50500
27 Apr 2022560.08566.92549.00549.90549.90400
26 Apr 2022591.00591.00560.13571.90571.90500
25 Apr 2022596.92597.00580.00595.00595.00600
22 Apr 2022619.92625.00606.83606.83606.83400
21 Apr 2022641.08650.92617.71625.24625.24300
20 Apr 2022644.00648.00625.08638.92638.92300
19 Apr 2022616.74616.74594.08615.25615.25500
18 Apr 2022599.44623.35593.83607.90607.901,100
14 Apr 2022623.70623.70594.16594.16594.16600
13 Apr 2022614.00628.00592.00611.84611.841,900
12 Apr 2022610.30623.07592.00592.08592.081,700
11 Apr 2022605.50610.00598.27606.00606.00800
08 Apr 2022634.00634.00610.75611.08611.08900
07 Apr 2022634.92635.00615.13623.25623.25700
06 Apr 2022638.92638.92616.46620.33620.3324,600
05 Apr 2022672.26676.55646.25655.17655.17700
04 Apr 2022668.64689.25668.64675.09675.09200
01 Apr 2022675.00682.67664.80665.50665.50300
31 Mar 2022688.00700.00671.04681.92681.922,600
30 Mar 2022719.92719.92681.39686.87686.87400
29 Mar 2022689.00714.94689.00696.58696.58200
28 Mar 2022677.33699.42674.60684.58684.58200
25 Mar 2022679.58701.00673.00677.08677.08500
24 Mar 2022686.00702.00663.08690.56690.56700
23 Mar 2022648.00683.92648.00669.00669.00500
22 Mar 2022708.00708.00679.08691.50691.50300
21 Mar 2022659.00684.92659.00665.58665.58700
18 Mar 2022667.00685.03642.53676.15676.151,200
17 Mar 2022659.92659.92634.00639.05639.05700
16 Mar 2022607.00657.29607.00620.00620.0033,700
15 Mar 2022578.00602.00578.00599.25599.25500
14 Mar 2022607.92607.92580.08581.96581.96500
11 Mar 2022598.00633.00588.60588.60588.60500
10 Mar 2022616.00616.00588.58614.08614.08800
09 Mar 2022592.33631.00592.33618.11618.11900
08 Mar 2022592.00595.70557.00582.92582.92900
07 Mar 2022608.00617.00577.64577.64577.64800
04 Mar 2022595.45612.92580.08598.92598.92900
03 Mar 2022672.00672.00626.68626.68626.68400
02 Mar 2022640.41669.20640.41648.08648.08200
01 Mar 2022648.75679.00622.00628.83628.83300
28 Feb 2022665.00671.00652.45664.00664.00700
25 Feb 2022672.00672.00649.58657.00657.00900
24 Feb 2022600.00657.94600.00657.94657.941,000
23 Feb 2022665.00665.00633.55640.67640.6717,000
22 Feb 2022658.00658.00635.00635.00635.00500
18 Feb 2022670.00670.00640.58659.50659.50400
17 Feb 2022680.00680.00654.00667.43667.43600
16 Feb 2022669.00675.00632.00673.22673.22800
15 Feb 2022665.92666.00635.50661.45661.45900
14 Feb 2022645.00645.00607.00621.08621.08600
11 Feb 2022655.00667.92624.08624.08624.08500
10 Feb 2022654.75684.13654.75661.35661.35400
09 Feb 2022692.00692.00650.08668.44668.44300
08 Feb 2022656.00660.35624.00657.24657.24900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...