ASML Holding N.V. (ASMLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 617.00 | 617.00 | 597.25 | 598.75 | 598.75 | 500 |
| 01 Dec 2022 | 610.00 | 615.00 | 603.75 | 605.00 | 605.00 | 1,900 |
| 30 Nov 2022 | 591.00 | 607.47 | 579.38 | 607.47 | 607.47 | 400 |
| 29 Nov 2022 | 590.00 | 590.00 | 571.00 | 577.40 | 577.40 | 300 |
| 28 Nov 2022 | 597.50 | 598.00 | 576.00 | 586.00 | 586.00 | 1,000 |
| 25 Nov 2022 | 593.35 | 598.75 | 592.05 | 598.23 | 598.23 | 500 |
| 23 Nov 2022 | 594.50 | 609.90 | 594.50 | 599.24 | 599.24 | 1,600 |
| 22 Nov 2022 | 575.00 | 597.00 | 574.43 | 588.00 | 588.00 | 400 |
| 21 Nov 2022 | 587.00 | 587.00 | 573.92 | 577.70 | 577.70 | 1,200 |
| 18 Nov 2022 | 605.00 | 605.00 | 579.50 | 587.13 | 587.13 | 600 |
| 17 Nov 2022 | 555.64 | 594.00 | 555.64 | 580.79 | 580.79 | 500 |
| 16 Nov 2022 | 590.00 | 590.00 | 567.96 | 572.44 | 572.44 | 600 |
| 15 Nov 2022 | 600.00 | 606.15 | 578.27 | 592.38 | 592.38 | 400 |
| 14 Nov 2022 | 573.00 | 590.97 | 573.00 | 581.40 | 581.40 | 1,300 |
| 11 Nov 2022 | 560.53 | 577.29 | 550.75 | 568.90 | 568.90 | 900 |
| 10 Nov 2022 | 520.00 | 554.98 | 520.00 | 554.98 | 554.98 | 50,400 |
| 09 Nov 2022 | 491.51 | 503.00 | 486.19 | 489.19 | 489.19 | 900 |
| 08 Nov 2022 | 494.65 | 504.35 | 491.47 | 501.51 | 501.51 | 500 |
| 07 Nov 2022 | 469.61 | 483.15 | 466.50 | 482.25 | 482.25 | 2,200 |
| 04 Nov 2022 | 470.50 | 470.50 | 452.23 | 464.03 | 464.03 | 1,700 |
| 03 Nov 2022 | 435.00 | 449.00 | 435.00 | 440.25 | 440.25 | 1,400 |
| 02 Nov 2022 | 465.86 | 473.75 | 457.45 | 458.83 | 458.83 | 600 |
| 01 Nov 2022 | 476.00 | 489.11 | 472.40 | 474.66 | 474.66 | 500 |
| 31 Oct 2022 | 473.50 | 487.50 | 470.08 | 471.48 | 471.48 | 1,600 |
| 28 Oct 2022 | 473.00 | 493.40 | 472.95 | 489.24 | 489.24 | 1,400 |
| 27 Oct 2022 | 481.76 | 495.00 | 470.00 | 475.01 | 475.01 | 1,500 |
| 26 Oct 2022 | 477.35 | 496.81 | 474.50 | 481.25 | 481.25 | 1,700 |
| 25 Oct 2022 | 484.75 | 515.00 | 480.25 | 483.31 | 483.31 | 500 |
| 24 Oct 2022 | 470.00 | 484.50 | 459.92 | 470.80 | 470.80 | 2,500 |
| 21 Oct 2022 | 438.10 | 456.94 | 436.05 | 456.94 | 456.94 | 1,000 |
| 20 Oct 2022 | 434.00 | 446.48 | 422.75 | 433.98 | 433.98 | 600 |
| 19 Oct 2022 | 404.28 | 427.00 | 404.28 | 422.48 | 422.48 | 1,300 |
| 18 Oct 2022 | 406.50 | 407.96 | 390.00 | 397.84 | 397.84 | 500 |
| 17 Oct 2022 | 395.55 | 403.00 | 389.00 | 395.38 | 395.38 | 800 |
| 14 Oct 2022 | 400.50 | 407.03 | 381.00 | 381.00 | 381.00 | 1,000 |
| 13 Oct 2022 | 355.80 | 407.75 | 355.80 | 404.45 | 404.45 | 1,200 |
| 12 Oct 2022 | 404.00 | 409.00 | 395.50 | 396.20 | 396.20 | 600 |
| 11 Oct 2022 | 410.50 | 413.79 | 393.53 | 395.00 | 395.00 | 700 |
| 10 Oct 2022 | 427.00 | 437.56 | 413.01 | 423.53 | 423.53 | 6,000 |
| 07 Oct 2022 | 442.00 | 453.75 | 434.00 | 435.30 | 435.30 | 800 |
| 06 Oct 2022 | 476.51 | 476.51 | 461.00 | 461.74 | 461.74 | 1,200 |
| 05 Oct 2022 | 453.20 | 482.50 | 452.90 | 475.14 | 475.14 | 1,400 |
| 04 Oct 2022 | 449.15 | 482.50 | 449.15 | 453.32 | 453.32 | 800 |
| 03 Oct 2022 | 429.50 | 437.25 | 420.00 | 432.00 | 432.00 | 1,300 |
| 30 Sept 2022 | 418.25 | 435.38 | 416.25 | 416.25 | 416.25 | 1,100 |
| 29 Sept 2022 | 414.62 | 433.78 | 414.62 | 430.60 | 430.60 | 800 |
| 28 Sept 2022 | 424.00 | 441.12 | 424.00 | 440.50 | 440.50 | 1,000 |
| 27 Sept 2022 | 441.00 | 441.75 | 424.68 | 429.56 | 429.56 | 1,400 |
| 26 Sept 2022 | 436.47 | 440.50 | 429.75 | 431.50 | 431.50 | 2,100 |
| 23 Sept 2022 | 435.00 | 453.84 | 424.80 | 434.25 | 434.25 | 1,900 |
| 22 Sept 2022 | 473.50 | 473.50 | 438.21 | 440.00 | 440.00 | 400 |
| 21 Sept 2022 | 455.16 | 470.00 | 455.00 | 455.41 | 455.41 | 700 |
| 20 Sept 2022 | 460.00 | 470.84 | 457.35 | 459.46 | 459.46 | 400 |
| 19 Sept 2022 | 470.00 | 475.84 | 460.25 | 467.16 | 467.16 | 700 |
| 16 Sept 2022 | 462.25 | 479.84 | 459.00 | 463.80 | 463.80 | 700 |
| 15 Sept 2022 | 467.16 | 481.31 | 459.00 | 462.22 | 462.22 | 900 |
| 14 Sept 2022 | 467.56 | 484.84 | 467.56 | 472.28 | 472.28 | 600 |
| 13 Sept 2022 | 501.00 | 509.00 | 473.05 | 476.84 | 476.84 | 400 |
| 12 Sept 2022 | 498.66 | 524.84 | 494.56 | 510.53 | 510.53 | 1,000 |
| 09 Sept 2022 | 493.35 | 504.01 | 484.34 | 497.09 | 497.09 | 600 |
| 08 Sept 2022 | 481.19 | 484.03 | 459.16 | 478.63 | 478.63 | 600 |
| 07 Sept 2022 | 465.61 | 496.34 | 465.45 | 487.07 | 487.07 | 400 |
| 06 Sept 2022 | 490.07 | 490.07 | 461.99 | 469.45 | 469.45 | 1,800 |
| 02 Sept 2022 | 474.00 | 496.24 | 462.16 | 468.16 | 468.16 | 600 |
| 01 Sept 2022 | 483.50 | 483.50 | 457.01 | 468.00 | 468.00 | 700 |
| 31 Aug 2022 | 500.25 | 500.25 | 481.97 | 483.00 | 483.00 | 500 |
| 30 Aug 2022 | 520.00 | 520.00 | 485.00 | 497.00 | 497.00 | 500 |
| 29 Aug 2022 | 527.00 | 527.00 | 495.52 | 501.87 | 501.87 | 1,000 |
| 26 Aug 2022 | 560.94 | 560.94 | 510.00 | 510.16 | 510.16 | 400 |
| 25 Aug 2022 | 520.00 | 544.00 | 518.51 | 535.00 | 535.00 | 200 |
| 24 Aug 2022 | 521.49 | 542.25 | 521.49 | 522.16 | 522.16 | 200 |
| 23 Aug 2022 | 517.28 | 546.84 | 517.28 | 520.91 | 520.91 | 200 |
| 22 Aug 2022 | 527.40 | 531.84 | 516.26 | 523.05 | 523.05 | 700 |
| 19 Aug 2022 | 564.00 | 564.00 | 545.00 | 554.92 | 554.92 | 22,100 |
| 18 Aug 2022 | 544.81 | 569.84 | 544.81 | 558.86 | 558.86 | 300 |
| 17 Aug 2022 | 549.16 | 572.42 | 549.00 | 556.88 | 556.88 | 500 |
| 16 Aug 2022 | 578.00 | 578.00 | 558.66 | 562.40 | 562.40 | 200 |
| 15 Aug 2022 | 558.75 | 598.84 | 558.75 | 583.84 | 583.84 | 800 |
| 12 Aug 2022 | 555.96 | 579.00 | 555.80 | 567.01 | 567.01 | 300 |
| 11 Aug 2022 | 574.84 | 575.92 | 555.96 | 563.00 | 563.00 | 1,200 |
| 10 Aug 2022 | 567.84 | 567.84 | 546.41 | 553.16 | 553.16 | 1,000 |
| 09 Aug 2022 | 563.84 | 563.84 | 532.11 | 539.86 | 539.86 | 300 |
| 08 Aug 2022 | 591.00 | 591.00 | 560.16 | 560.36 | 560.36 | 1,000 |
| 05 Aug 2022 | 577.00 | 582.84 | 564.50 | 564.66 | 564.66 | 400 |
| 04 Aug 2022 | 594.00 | 599.84 | 572.60 | 582.92 | 582.92 | 200 |
| 03 Aug 2022 | 560.20 | 589.84 | 560.20 | 578.41 | 578.41 | 300 |
| 02 Aug 2022 | 564.79 | 575.84 | 553.01 | 560.16 | 560.16 | 400 |
| 01 Aug 2022 | 585.00 | 585.00 | 566.00 | 566.16 | 566.16 | 500 |
| 29 Jul 2022 | 573.00 | 576.76 | 557.81 | 565.16 | 565.16 | 400 |
| 28 Jul 2022 | 545.16 | 562.25 | 540.42 | 547.41 | 547.41 | 800 |
| 27 Jul 2022 | 516.16 | 558.00 | 516.16 | 545.00 | 545.00 | 500 |
| 26 Jul 2022 | 528.16 | 541.84 | 515.91 | 524.75 | 524.75 | 800 |
| 25 Jul 2022 | 558.00 | 558.00 | 530.91 | 530.91 | 530.91 | 700 |
| 22 Jul 2022 | 545.59 | 547.11 | 524.30 | 528.16 | 528.16 | 800 |
| 21 Jul 2022 | 522.16 | 539.46 | 522.00 | 531.91 | 531.91 | 700 |
| 20 Jul 2022 | 477.00 | 518.00 | 477.00 | 514.75 | 514.75 | 500 |
| 19 Jul 2022 | 485.00 | 499.99 | 483.46 | 499.83 | 499.83 | 900 |
| 18 Jul 2022 | 473.66 | 499.34 | 469.44 | 469.44 | 469.44 | 700 |
| 15 Jul 2022 | 465.00 | 475.84 | 461.66 | 471.00 | 471.00 | 3,800 |
| 14 Jul 2022 | 436.20 | 463.09 | 435.55 | 450.90 | 450.90 | 500 |
| *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.
