UK Markets open in 5 hrs 39 mins
NIKKEI 225
26,110.98 +175.36 (+0.68%) HANG SENG
21,859.79 0.00 (0.00%) CRUDE OIL
108.46 +2.70 (+2.49%) GOLD FUTURES
1,812.90 +5.60 (+0.31%) DOW
31,097.26 +321.86 (+1.05%) BTC-GBP
15,870.80 -82.08 (-0.51%)
ASML Holding N.V. (ASMLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 457.09 | 468.84 | 441.16 | 443.00 | 443.00 | 1,900 |
| 30 Jun 2022 | 486.00 | 489.59 | 461.16 | 475.93 | 475.93 | 700 |
| 29 Jun 2022 | 506.00 | 506.00 | 482.00 | 482.16 | 482.16 | 900 |
| 28 Jun 2022 | 505.94 | 515.00 | 486.14 | 495.00 | 495.00 | 800 |
| 27 Jun 2022 | 533.46 | 533.46 | 505.00 | 513.00 | 513.00 | 2,500 |
| 24 Jun 2022 | 514.00 | 523.00 | 496.41 | 507.00 | 507.00 | 700 |
| 23 Jun 2022 | 489.00 | 498.34 | 476.16 | 478.16 | 478.16 | 600 |
| 22 Jun 2022 | 474.16 | 503.14 | 474.16 | 485.88 | 485.88 | 800 |
| 21 Jun 2022 | 479.41 | 509.84 | 479.41 | 492.66 | 492.66 | 1,200 |
| 17 Jun 2022 | 465.22 | 483.94 | 456.75 | 481.00 | 481.00 | 900 |
| 16 Jun 2022 | 480.00 | 484.50 | 464.75 | 465.22 | 465.22 | 3,800 |
| 15 Jun 2022 | 495.08 | 513.52 | 489.25 | 499.50 | 499.50 | 1,500 |
| 14 Jun 2022 | 491.56 | 499.18 | 480.75 | 480.75 | 480.75 | 1,800 |
| 13 Jun 2022 | 513.00 | 513.00 | 490.41 | 490.41 | 490.41 | 1,200 |
| 10 Jun 2022 | 547.00 | 547.00 | 520.38 | 521.50 | 521.50 | 900 |
| 09 Jun 2022 | 561.95 | 565.34 | 545.33 | 545.33 | 545.33 | 600 |
| 08 Jun 2022 | 575.00 | 577.00 | 562.20 | 563.13 | 563.13 | 300 |
| 07 Jun 2022 | 580.00 | 587.00 | 555.85 | 565.00 | 565.00 | 300 |
| 06 Jun 2022 | 576.71 | 593.75 | 568.58 | 579.50 | 579.50 | 1,200 |
| 03 Jun 2022 | 585.00 | 585.00 | 560.85 | 560.85 | 560.85 | 1,100 |
| 02 Jun 2022 | 582.00 | 584.00 | 564.08 | 584.00 | 584.00 | 3,600 |
| 01 Jun 2022 | 579.92 | 579.92 | 555.83 | 570.92 | 570.92 | 200 |
| 31 May 2022 | 590.00 | 590.00 | 572.22 | 572.75 | 572.75 | 4,600 |
| 27 May 2022 | 580.09 | 587.92 | 572.83 | 573.33 | 573.33 | 400 |
| 26 May 2022 | 545.14 | 560.92 | 545.14 | 559.00 | 559.00 | 1,000 |
| 25 May 2022 | 547.95 | 549.73 | 536.70 | 544.28 | 544.28 | 1,700 |
| 24 May 2022 | 562.00 | 562.00 | 539.25 | 540.00 | 540.00 | 1,200 |
| 23 May 2022 | 555.00 | 562.00 | 545.59 | 553.08 | 553.08 | 800 |
| 20 May 2022 | 564.00 | 564.00 | 514.98 | 528.00 | 528.00 | 2,700 |
| 19 May 2022 | 511.13 | 543.92 | 511.13 | 525.83 | 525.83 | 800 |
| 18 May 2022 | 564.00 | 564.00 | 522.01 | 534.99 | 534.99 | 31,500 |
| 17 May 2022 | 565.00 | 565.00 | 548.39 | 555.00 | 555.00 | 700 |
| 16 May 2022 | 538.00 | 547.28 | 528.00 | 531.13 | 531.13 | 800 |
| 13 May 2022 | 544.92 | 554.92 | 539.92 | 554.92 | 554.92 | 1,600 |
| 12 May 2022 | 521.00 | 529.91 | 506.10 | 512.00 | 512.00 | 800 |
| 11 May 2022 | 531.00 | 547.92 | 519.82 | 519.83 | 519.83 | 500 |
| 10 May 2022 | 534.00 | 534.00 | 511.08 | 519.75 | 519.75 | 800 |
| 09 May 2022 | 532.00 | 536.08 | 509.50 | 509.50 | 509.50 | 1,000 |
| 06 May 2022 | 550.00 | 565.92 | 546.00 | 547.83 | 547.83 | 600 |
| 05 May 2022 | 580.00 | 582.70 | 555.72 | 555.72 | 555.72 | 1,200 |
| 04 May 2022 | 591.00 | 591.00 | 564.14 | 582.08 | 582.08 | 500 |
| 03 May 2022 | 556.08 | 583.00 | 556.00 | 559.10 | 559.10 | 500 |
| 02 May 2022 | 566.59 | 571.47 | 549.90 | 559.96 | 559.96 | 600 |
| 29 Apr 2022 | 582.00 | 588.85 | 564.25 | 580.25 | 580.25 | 400 |
| 28 Apr 2022 | 572.08 | 600.00 | 563.64 | 587.50 | 587.50 | 500 |
| 27 Apr 2022 | 560.08 | 566.92 | 549.00 | 549.90 | 549.90 | 400 |
| 26 Apr 2022 | 591.00 | 591.00 | 560.13 | 571.90 | 571.90 | 500 |
| 25 Apr 2022 | 596.92 | 597.00 | 580.00 | 595.00 | 595.00 | 600 |
| 22 Apr 2022 | 619.92 | 625.00 | 606.83 | 606.83 | 606.83 | 400 |
| 21 Apr 2022 | 641.08 | 650.92 | 617.71 | 625.24 | 625.24 | 300 |
| 20 Apr 2022 | 644.00 | 648.00 | 625.08 | 638.92 | 638.92 | 300 |
| 19 Apr 2022 | 616.74 | 616.74 | 594.08 | 615.25 | 615.25 | 500 |
| 18 Apr 2022 | 599.44 | 623.35 | 593.83 | 607.90 | 607.90 | 1,100 |
| 14 Apr 2022 | 623.70 | 623.70 | 594.16 | 594.16 | 594.16 | 600 |
| 13 Apr 2022 | 614.00 | 628.00 | 592.00 | 611.84 | 611.84 | 1,900 |
| 12 Apr 2022 | 610.30 | 623.07 | 592.00 | 592.08 | 592.08 | 1,700 |
| 11 Apr 2022 | 605.50 | 610.00 | 598.27 | 606.00 | 606.00 | 800 |
| 08 Apr 2022 | 634.00 | 634.00 | 610.75 | 611.08 | 611.08 | 900 |
| 07 Apr 2022 | 634.92 | 635.00 | 615.13 | 623.25 | 623.25 | 700 |
| 06 Apr 2022 | 638.92 | 638.92 | 616.46 | 620.33 | 620.33 | 24,600 |
| 05 Apr 2022 | 672.26 | 676.55 | 646.25 | 655.17 | 655.17 | 700 |
| 04 Apr 2022 | 668.64 | 689.25 | 668.64 | 675.09 | 675.09 | 200 |
| 01 Apr 2022 | 675.00 | 682.67 | 664.80 | 665.50 | 665.50 | 300 |
| 31 Mar 2022 | 688.00 | 700.00 | 671.04 | 681.92 | 681.92 | 2,600 |
| 30 Mar 2022 | 719.92 | 719.92 | 681.39 | 686.87 | 686.87 | 400 |
| 29 Mar 2022 | 689.00 | 714.94 | 689.00 | 696.58 | 696.58 | 200 |
| 28 Mar 2022 | 677.33 | 699.42 | 674.60 | 684.58 | 684.58 | 200 |
| 25 Mar 2022 | 679.58 | 701.00 | 673.00 | 677.08 | 677.08 | 500 |
| 24 Mar 2022 | 686.00 | 702.00 | 663.08 | 690.56 | 690.56 | 700 |
| 23 Mar 2022 | 648.00 | 683.92 | 648.00 | 669.00 | 669.00 | 500 |
| 22 Mar 2022 | 708.00 | 708.00 | 679.08 | 691.50 | 691.50 | 300 |
| 21 Mar 2022 | 659.00 | 684.92 | 659.00 | 665.58 | 665.58 | 700 |
| 18 Mar 2022 | 667.00 | 685.03 | 642.53 | 676.15 | 676.15 | 1,200 |
| 17 Mar 2022 | 659.92 | 659.92 | 634.00 | 639.05 | 639.05 | 700 |
| 16 Mar 2022 | 607.00 | 657.29 | 607.00 | 620.00 | 620.00 | 33,700 |
| 15 Mar 2022 | 578.00 | 602.00 | 578.00 | 599.25 | 599.25 | 500 |
| 14 Mar 2022 | 607.92 | 607.92 | 580.08 | 581.96 | 581.96 | 500 |
| 11 Mar 2022 | 598.00 | 633.00 | 588.60 | 588.60 | 588.60 | 500 |
| 10 Mar 2022 | 616.00 | 616.00 | 588.58 | 614.08 | 614.08 | 800 |
| 09 Mar 2022 | 592.33 | 631.00 | 592.33 | 618.11 | 618.11 | 900 |
| 08 Mar 2022 | 592.00 | 595.70 | 557.00 | 582.92 | 582.92 | 900 |
| 07 Mar 2022 | 608.00 | 617.00 | 577.64 | 577.64 | 577.64 | 800 |
| 04 Mar 2022 | 595.45 | 612.92 | 580.08 | 598.92 | 598.92 | 900 |
| 03 Mar 2022 | 672.00 | 672.00 | 626.68 | 626.68 | 626.68 | 400 |
| 02 Mar 2022 | 640.41 | 669.20 | 640.41 | 648.08 | 648.08 | 200 |
| 01 Mar 2022 | 648.75 | 679.00 | 622.00 | 628.83 | 628.83 | 300 |
| 28 Feb 2022 | 665.00 | 671.00 | 652.45 | 664.00 | 664.00 | 700 |
| 25 Feb 2022 | 672.00 | 672.00 | 649.58 | 657.00 | 657.00 | 900 |
| 24 Feb 2022 | 600.00 | 657.94 | 600.00 | 657.94 | 657.94 | 1,000 |
| 23 Feb 2022 | 665.00 | 665.00 | 633.55 | 640.67 | 640.67 | 17,000 |
| 22 Feb 2022 | 658.00 | 658.00 | 635.00 | 635.00 | 635.00 | 500 |
| 18 Feb 2022 | 670.00 | 670.00 | 640.58 | 659.50 | 659.50 | 400 |
| 17 Feb 2022 | 680.00 | 680.00 | 654.00 | 667.43 | 667.43 | 600 |
| 16 Feb 2022 | 669.00 | 675.00 | 632.00 | 673.22 | 673.22 | 800 |
| 15 Feb 2022 | 665.92 | 666.00 | 635.50 | 661.45 | 661.45 | 900 |
| 14 Feb 2022 | 645.00 | 645.00 | 607.00 | 621.08 | 621.08 | 600 |
| 11 Feb 2022 | 655.00 | 667.92 | 624.08 | 624.08 | 624.08 | 500 |
| 10 Feb 2022 | 654.75 | 684.13 | 654.75 | 661.35 | 661.35 | 400 |
| 09 Feb 2022 | 692.00 | 692.00 | 650.08 | 668.44 | 668.44 | 300 |
| 08 Feb 2022 | 656.00 | 660.35 | 624.00 | 657.24 | 657.24 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
