ASML Holding N.V. (ASMLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:05PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 758.00 | 758.00 | 722.08 | 722.08 | 722.08 | 400 |
| 13 Jan 2022 | 794.00 | 794.00 | 735.00 | 735.00 | 735.00 | 800 |
| 12 Jan 2022 | 760.92 | 760.92 | 728.73 | 728.73 | 728.73 | 300 |
| 11 Jan 2022 | 705.00 | 731.49 | 700.20 | 706.08 | 706.08 | 400 |
| 10 Jan 2022 | 739.00 | 739.00 | 700.00 | 726.92 | 726.92 | 1,100 |
| 07 Jan 2022 | 748.75 | 779.00 | 743.08 | 760.92 | 760.92 | 800 |
| 06 Jan 2022 | 762.00 | 767.00 | 729.78 | 761.11 | 761.11 | 800 |
| 05 Jan 2022 | 775.00 | 782.92 | 753.21 | 755.92 | 755.92 | 400 |
| 04 Jan 2022 | 796.16 | 796.16 | 759.28 | 771.08 | 771.08 | 300 |
| 03 Jan 2022 | 781.10 | 810.84 | 781.10 | 801.92 | 801.92 | 600 |
| 31 Dec 2021 | 822.02 | 822.02 | 782.08 | 807.39 | 807.39 | 100 |
| 30 Dec 2021 | 803.00 | 814.69 | 792.90 | 811.75 | 811.75 | 300 |
| 29 Dec 2021 | 799.52 | 803.39 | 795.09 | 801.16 | 801.16 | 1,200 |
| 28 Dec 2021 | 827.22 | 827.22 | 794.93 | 806.16 | 806.16 | 1,300 |
| 27 Dec 2021 | 800.00 | 823.75 | 789.08 | 814.92 | 814.92 | 700 |
| 23 Dec 2021 | 820.00 | 820.00 | 786.08 | 807.92 | 807.92 | 700 |
| 22 Dec 2021 | 798.92 | 798.92 | 757.08 | 789.92 | 789.92 | 700 |
| 21 Dec 2021 | 798.91 | 798.91 | 751.25 | 770.08 | 770.08 | 1,300 |
| 20 Dec 2021 | 752.00 | 759.92 | 744.00 | 757.92 | 757.92 | 300 |
| 17 Dec 2021 | 774.00 | 774.00 | 744.00 | 744.00 | 744.00 | 700 |
| 16 Dec 2021 | 775.46 | 794.92 | 744.08 | 749.71 | 749.71 | 600 |
| 15 Dec 2021 | 787.15 | 794.92 | 742.24 | 794.92 | 794.92 | 800 |
| 14 Dec 2021 | 777.65 | 777.65 | 744.08 | 758.92 | 758.92 | 900 |
| 13 Dec 2021 | 804.08 | 804.08 | 758.18 | 758.18 | 758.18 | 400 |
| 10 Dec 2021 | 795.84 | 795.84 | 771.80 | 771.88 | 771.88 | 500 |
| 09 Dec 2021 | 807.66 | 807.66 | 762.14 | 764.06 | 764.06 | 20,900 |
| 08 Dec 2021 | 800.00 | 811.37 | 779.08 | 804.92 | 804.92 | 600 |
| 07 Dec 2021 | 806.60 | 812.92 | 788.08 | 796.20 | 796.20 | 200 |
| 06 Dec 2021 | 778.35 | 778.35 | 740.54 | 745.00 | 745.00 | 1,100 |
| 03 Dec 2021 | 803.35 | 803.35 | 753.60 | 773.92 | 773.92 | 700 |
| 02 Dec 2021 | 800.00 | 800.00 | 778.01 | 794.92 | 794.92 | 900 |
| 01 Dec 2021 | 833.10 | 833.10 | 806.13 | 806.13 | 806.13 | 500 |
| 30 Nov 2021 | 810.00 | 820.72 | 790.08 | 791.00 | 791.00 | 400 |
| 29 Nov 2021 | 816.55 | 816.55 | 773.12 | 816.47 | 816.47 | 400 |
| 26 Nov 2021 | 788.05 | 796.33 | 772.00 | 787.92 | 787.92 | 300 |
| 24 Nov 2021 | 782.80 | 804.92 | 782.80 | 804.92 | 804.92 | 600 |
| 23 Nov 2021 | 802.05 | 819.72 | 793.08 | 807.00 | 807.00 | 1,000 |
| 22 Nov 2021 | 873.10 | 873.10 | 834.00 | 834.00 | 834.00 | 17,900 |
| 19 Nov 2021 | 868.10 | 868.40 | 854.00 | 854.08 | 854.08 | 400 |
| 18 Nov 2021 | 855.94 | 895.79 | 855.94 | 868.08 | 868.08 | 200 |
| 17 Nov 2021 | 858.52 | 876.99 | 855.08 | 856.08 | 856.08 | 800 |
| 16 Nov 2021 | 829.63 | 871.30 | 829.63 | 862.92 | 862.92 | 400 |
| 15 Nov 2021 | 858.00 | 862.07 | 848.23 | 856.70 | 856.70 | 300 |
| 12 Nov 2021 | 843.92 | 857.92 | 836.01 | 857.92 | 857.92 | 400 |
| 11 Nov 2021 | 812.73 | 854.55 | 812.73 | 839.92 | 839.92 | 200 |
| 10 Nov 2021 | 849.28 | 849.28 | 817.00 | 823.42 | 823.42 | 1,000 |
| 09 Nov 2021 | 873.35 | 873.35 | 829.08 | 844.08 | 844.08 | 400 |
| 08 Nov 2021 | 857.53 | 861.92 | 844.98 | 854.01 | 854.01 | 300 |
| 05 Nov 2021 | 871.05 | 871.05 | 841.08 | 844.42 | 844.42 | 400 |
| 04 Nov 2021 | 833.70 | 855.00 | 825.61 | 844.00 | 844.00 | 1,300 |
| 03 Nov 2021 | 817.42 | 830.00 | 810.03 | 815.58 | 815.58 | 500 |
| 02 Nov 2021 | 829.75 | 829.75 | 796.80 | 808.08 | 808.08 | 300 |
| 02 Nov 2021 | 1.8 Dividend | |||||
| 01 Nov 2021 | 809.85 | 813.65 | 800.08 | 801.00 | 799.20 | 400 |
| 29 Oct 2021 | 807.31 | 820.41 | 801.66 | 820.41 | 818.57 | 1,600 |
| 28 Oct 2021 | 816.11 | 825.33 | 803.08 | 819.67 | 817.83 | 600 |
| 27 Oct 2021 | 800.06 | 824.55 | 800.06 | 812.28 | 810.45 | 200 |
| 26 Oct 2021 | 796.46 | 806.43 | 779.00 | 798.20 | 796.41 | 900 |
| 25 Oct 2021 | 800.17 | 802.07 | 784.00 | 799.42 | 797.62 | 400 |
| 22 Oct 2021 | 798.00 | 817.40 | 794.35 | 806.25 | 804.44 | 2,600 |
| 21 Oct 2021 | 766.62 | 796.07 | 764.88 | 796.07 | 794.28 | 20,300 |
| 20 Oct 2021 | 782.16 | 785.56 | 757.00 | 759.00 | 757.29 | 600 |
| 19 Oct 2021 | 785.90 | 803.92 | 785.90 | 797.00 | 795.21 | 300 |
| 18 Oct 2021 | 775.92 | 791.65 | 775.00 | 779.83 | 778.08 | 300 |
| 15 Oct 2021 | 778.85 | 797.00 | 775.08 | 797.00 | 795.21 | 900 |
| 14 Oct 2021 | 767.37 | 784.92 | 761.39 | 784.92 | 783.16 | 700 |
| 13 Oct 2021 | 742.63 | 754.92 | 734.00 | 754.92 | 753.22 | 600 |
| 12 Oct 2021 | 734.13 | 735.53 | 720.50 | 720.50 | 718.88 | 8,600 |
| 11 Oct 2021 | 736.09 | 740.42 | 712.40 | 726.70 | 725.07 | 300 |
| 08 Oct 2021 | 768.00 | 768.00 | 723.88 | 732.88 | 731.23 | 200 |
| 07 Oct 2021 | 742.15 | 762.22 | 727.08 | 762.22 | 760.51 | 400 |
| 06 Oct 2021 | 712.08 | 743.45 | 712.08 | 742.95 | 741.28 | 600 |
| 05 Oct 2021 | 727.74 | 750.13 | 726.99 | 750.05 | 748.36 | 300 |
| 04 Oct 2021 | 726.64 | 729.78 | 700.55 | 707.08 | 705.49 | 500 |
| 01 Oct 2021 | 744.39 | 754.96 | 721.96 | 730.07 | 728.43 | 900 |
| 30 Sept 2021 | 753.01 | 763.33 | 742.00 | 743.58 | 741.91 | 900 |
| 29 Sept 2021 | 785.72 | 785.72 | 750.00 | 753.01 | 751.32 | 20,900 |
| 28 Sept 2021 | 796.60 | 796.60 | 775.52 | 791.85 | 790.07 | 1,900 |
| 27 Sept 2021 | 839.00 | 862.42 | 832.58 | 860.00 | 858.07 | 400 |
| 24 Sept 2021 | 888.30 | 888.30 | 855.69 | 863.00 | 861.06 | 400 |
| 23 Sept 2021 | 850.00 | 889.92 | 850.00 | 884.92 | 882.93 | 800 |
| 22 Sept 2021 | 853.01 | 875.79 | 853.01 | 855.44 | 853.52 | 700 |
| 21 Sept 2021 | 858.10 | 871.00 | 847.30 | 860.00 | 858.07 | 400 |
| 20 Sept 2021 | 840.22 | 850.00 | 828.08 | 848.67 | 846.76 | 300 |
| 17 Sept 2021 | 872.93 | 872.93 | 852.08 | 865.92 | 863.97 | 500 |
| 16 Sept 2021 | 877.43 | 890.00 | 875.08 | 889.92 | 887.92 | 300 |
| 15 Sept 2021 | 888.60 | 892.92 | 870.00 | 878.60 | 876.63 | 10,700 |
| 14 Sept 2021 | 885.11 | 902.00 | 875.31 | 875.31 | 873.34 | 800 |
| 13 Sept 2021 | 869.74 | 881.36 | 850.10 | 879.00 | 877.02 | 800 |
| 10 Sept 2021 | 874.44 | 882.92 | 854.49 | 868.92 | 866.97 | 600 |
| 09 Sept 2021 | 855.79 | 866.92 | 850.08 | 850.08 | 848.17 | 200 |
| 08 Sept 2021 | 855.84 | 871.92 | 850.00 | 862.92 | 860.98 | 400 |
| 07 Sept 2021 | 865.36 | 877.75 | 852.49 | 855.08 | 853.16 | 300 |
| 03 Sept 2021 | 861.99 | 864.92 | 840.08 | 862.75 | 860.81 | 400 |
| 02 Sept 2021 | 852.00 | 874.02 | 838.40 | 861.99 | 860.05 | 300 |
| 01 Sept 2021 | 856.00 | 856.00 | 827.08 | 829.08 | 827.22 | 200 |
| 31 Aug 2021 | 847.40 | 847.40 | 801.00 | 844.00 | 842.10 | 400 |
| 30 Aug 2021 | 831.08 | 858.67 | 831.08 | 831.08 | 829.21 | 300 |
| 27 Aug 2021 | 823.00 | 833.50 | 820.08 | 822.58 | 820.73 | 200 |
| 26 Aug 2021 | 812.05 | 820.16 | 801.19 | 817.42 | 815.58 | 300 |
| *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.
