UK Markets closed

ASML Holding N.V. (ASMLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
598.75-6.25 (-1.03%)
At close: 03:56PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022617.00617.00597.25598.75598.75500
01 Dec 2022610.00615.00603.75605.00605.001,900
30 Nov 2022591.00607.47579.38607.47607.47400
29 Nov 2022590.00590.00571.00577.40577.40300
28 Nov 2022597.50598.00576.00586.00586.001,000
25 Nov 2022593.35598.75592.05598.23598.23500
23 Nov 2022594.50609.90594.50599.24599.241,600
22 Nov 2022575.00597.00574.43588.00588.00400
21 Nov 2022587.00587.00573.92577.70577.701,200
18 Nov 2022605.00605.00579.50587.13587.13600
17 Nov 2022555.64594.00555.64580.79580.79500
16 Nov 2022590.00590.00567.96572.44572.44600
15 Nov 2022600.00606.15578.27592.38592.38400
14 Nov 2022573.00590.97573.00581.40581.401,300
11 Nov 2022560.53577.29550.75568.90568.90900
10 Nov 2022520.00554.98520.00554.98554.9850,400
09 Nov 2022491.51503.00486.19489.19489.19900
08 Nov 2022494.65504.35491.47501.51501.51500
07 Nov 2022469.61483.15466.50482.25482.252,200
04 Nov 2022470.50470.50452.23464.03464.031,700
03 Nov 2022435.00449.00435.00440.25440.251,400
02 Nov 2022465.86473.75457.45458.83458.83600
01 Nov 2022476.00489.11472.40474.66474.66500
31 Oct 2022473.50487.50470.08471.48471.481,600
28 Oct 2022473.00493.40472.95489.24489.241,400
27 Oct 2022481.76495.00470.00475.01475.011,500
26 Oct 2022477.35496.81474.50481.25481.251,700
25 Oct 2022484.75515.00480.25483.31483.31500
24 Oct 2022470.00484.50459.92470.80470.802,500
21 Oct 2022438.10456.94436.05456.94456.941,000
20 Oct 2022434.00446.48422.75433.98433.98600
19 Oct 2022404.28427.00404.28422.48422.481,300
18 Oct 2022406.50407.96390.00397.84397.84500
17 Oct 2022395.55403.00389.00395.38395.38800
14 Oct 2022400.50407.03381.00381.00381.001,000
13 Oct 2022355.80407.75355.80404.45404.451,200
12 Oct 2022404.00409.00395.50396.20396.20600
11 Oct 2022410.50413.79393.53395.00395.00700
10 Oct 2022427.00437.56413.01423.53423.536,000
07 Oct 2022442.00453.75434.00435.30435.30800
06 Oct 2022476.51476.51461.00461.74461.741,200
05 Oct 2022453.20482.50452.90475.14475.141,400
04 Oct 2022449.15482.50449.15453.32453.32800
03 Oct 2022429.50437.25420.00432.00432.001,300
30 Sept 2022418.25435.38416.25416.25416.251,100
29 Sept 2022414.62433.78414.62430.60430.60800
28 Sept 2022424.00441.12424.00440.50440.501,000
27 Sept 2022441.00441.75424.68429.56429.561,400
26 Sept 2022436.47440.50429.75431.50431.502,100
23 Sept 2022435.00453.84424.80434.25434.251,900
22 Sept 2022473.50473.50438.21440.00440.00400
21 Sept 2022455.16470.00455.00455.41455.41700
20 Sept 2022460.00470.84457.35459.46459.46400
19 Sept 2022470.00475.84460.25467.16467.16700
16 Sept 2022462.25479.84459.00463.80463.80700
15 Sept 2022467.16481.31459.00462.22462.22900
14 Sept 2022467.56484.84467.56472.28472.28600
13 Sept 2022501.00509.00473.05476.84476.84400
12 Sept 2022498.66524.84494.56510.53510.531,000
09 Sept 2022493.35504.01484.34497.09497.09600
08 Sept 2022481.19484.03459.16478.63478.63600
07 Sept 2022465.61496.34465.45487.07487.07400
06 Sept 2022490.07490.07461.99469.45469.451,800
02 Sept 2022474.00496.24462.16468.16468.16600
01 Sept 2022483.50483.50457.01468.00468.00700
31 Aug 2022500.25500.25481.97483.00483.00500
30 Aug 2022520.00520.00485.00497.00497.00500
29 Aug 2022527.00527.00495.52501.87501.871,000
26 Aug 2022560.94560.94510.00510.16510.16400
25 Aug 2022520.00544.00518.51535.00535.00200
24 Aug 2022521.49542.25521.49522.16522.16200
23 Aug 2022517.28546.84517.28520.91520.91200
22 Aug 2022527.40531.84516.26523.05523.05700
19 Aug 2022564.00564.00545.00554.92554.9222,100
18 Aug 2022544.81569.84544.81558.86558.86300
17 Aug 2022549.16572.42549.00556.88556.88500
16 Aug 2022578.00578.00558.66562.40562.40200
15 Aug 2022558.75598.84558.75583.84583.84800
12 Aug 2022555.96579.00555.80567.01567.01300
11 Aug 2022574.84575.92555.96563.00563.001,200
10 Aug 2022567.84567.84546.41553.16553.161,000
09 Aug 2022563.84563.84532.11539.86539.86300
08 Aug 2022591.00591.00560.16560.36560.361,000
05 Aug 2022577.00582.84564.50564.66564.66400
04 Aug 2022594.00599.84572.60582.92582.92200
03 Aug 2022560.20589.84560.20578.41578.41300
02 Aug 2022564.79575.84553.01560.16560.16400
01 Aug 2022585.00585.00566.00566.16566.16500
29 Jul 2022573.00576.76557.81565.16565.16400
28 Jul 2022545.16562.25540.42547.41547.41800
27 Jul 2022516.16558.00516.16545.00545.00500
26 Jul 2022528.16541.84515.91524.75524.75800
25 Jul 2022558.00558.00530.91530.91530.91700
22 Jul 2022545.59547.11524.30528.16528.16800
21 Jul 2022522.16539.46522.00531.91531.91700
20 Jul 2022477.00518.00477.00514.75514.75500
19 Jul 2022485.00499.99483.46499.83499.83900
18 Jul 2022473.66499.34469.44469.44469.44700
15 Jul 2022465.00475.84461.66471.00471.003,800
14 Jul 2022436.20463.09435.55450.90450.90500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...