New Zealand markets open in 1 hour 6 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
605.71-5.55 (-0.91%)
At close: 04:00PM EST
605.50 -0.21 (-0.03%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022600.30607.45597.00605.71605.71719,500
01 Dec 2022611.71616.56601.36611.26611.261,245,900
30 Nov 2022585.30608.41576.94608.12608.121,569,000
29 Nov 2022584.09587.00576.77578.82578.82562,900
28 Nov 2022593.78598.13580.42583.34583.341,056,200
25 Nov 2022596.93597.90591.84591.84591.84408,900
23 Nov 2022595.18610.00595.18603.85603.85874,700
22 Nov 2022581.72596.53574.23596.21596.211,082,400
21 Nov 2022581.20583.79575.10580.29580.29849,800
18 Nov 2022599.62599.93584.80593.16593.161,115,300
17 Nov 2022568.96590.45568.95589.03589.03917,900
16 Nov 2022583.52583.95573.80576.70576.701,418,900
15 Nov 2022606.75608.32586.54597.47597.471,669,400
14 Nov 2022574.78590.30573.88577.82577.821,806,400
11 Nov 2022560.78578.62558.49576.44576.441,981,200
10 Nov 2022531.50561.82520.36560.79560.793,518,000
09 Nov 2022494.51504.22488.91489.46489.461,302,600
08 Nov 2022498.25505.99491.06503.59503.592,316,100
07 Nov 2022474.83485.44469.61483.39483.391,429,400
04 Nov 2022462.35469.61454.33468.76468.761,586,600
03 Nov 2022440.80446.76437.12439.92439.921,615,700
03 Nov 20221.34 Dividend
02 Nov 2022470.05477.00446.26446.33444.991,887,400
01 Nov 2022483.38483.67472.86475.38473.95760,700
31 Oct 2022479.04480.88471.65472.42471.001,063,600
28 Oct 2022469.86489.87468.89489.18487.711,436,100
27 Oct 2022482.10489.60473.99474.41472.991,075,700
26 Oct 2022475.95496.20474.25484.09482.641,879,400
25 Oct 2022478.49495.75478.35486.01484.552,047,200
24 Oct 2022470.43476.09459.60472.97471.552,389,300
21 Oct 2022440.48462.88437.70462.23460.842,756,600
20 Oct 2022431.25448.92428.78437.27435.962,090,900
19 Oct 2022415.89431.85410.39424.02422.752,435,200
18 Oct 2022407.38409.17393.19398.99397.791,324,800
17 Oct 2022394.46399.60388.83392.22391.041,417,900
14 Oct 2022404.38405.62378.60379.13377.991,727,900
13 Oct 2022364.91410.73363.15405.40404.182,782,200
12 Oct 2022403.81404.93397.51398.33397.131,277,100
11 Oct 2022412.53412.65394.01399.56398.362,044,200
10 Oct 2022433.91434.07416.36421.89420.621,383,700
07 Oct 2022446.50448.72432.74434.26432.961,412,400
06 Oct 2022465.29474.18461.49462.14460.75926,100
05 Oct 2022456.94474.75453.05469.29467.881,193,800
04 Oct 2022461.21467.77455.78465.11463.711,954,600
03 Oct 2022423.60435.51421.02431.68430.381,452,400
30 Sept 2022414.00428.05413.95415.35414.101,084,700
29 Sept 2022425.61428.71419.23427.78426.501,141,800
28 Sept 2022426.14443.42423.17441.23439.91957,100
27 Sept 2022438.85442.51426.50433.29431.99876,400
26 Sept 2022434.09440.77429.12430.81429.521,164,000
23 Sept 2022433.60436.94427.35436.14434.831,362,300
22 Sept 2022450.70452.19439.10441.04439.72952,900
21 Sept 2022461.55476.17454.86454.92453.55783,900
20 Sept 2022458.95466.53457.36461.96460.57906,700
19 Sept 2022459.65472.99459.65471.11469.70646,500
16 Sept 2022462.03472.19459.91467.25465.85914,000
15 Sept 2022472.54478.36462.90465.65464.25853,500
14 Sept 2022476.97481.53471.10478.10476.66663,700
13 Sept 2022484.00488.42468.61471.10469.691,188,200
12 Sept 2022506.77511.00499.66504.93503.411,041,400
09 Sept 2022495.52503.18495.30501.00499.501,012,800
08 Sept 2022465.45483.39464.17482.75481.30943,300
07 Sept 2022468.89480.97465.60476.68475.25745,400
06 Sept 2022469.36477.89462.30469.92468.51996,900
02 Sept 2022479.86486.90466.01467.19465.791,145,400
01 Sept 2022477.92479.02460.89469.92468.511,665,500
31 Aug 2022500.85501.58486.70489.94488.47936,000
30 Aug 2022506.55507.65487.46493.02491.541,006,400
29 Aug 2022506.32511.35499.40499.88498.38754,100
26 Aug 2022539.55539.73508.77509.94508.411,229,700
25 Aug 2022522.36540.22521.76539.74538.12758,300
24 Aug 2022522.86530.58521.72525.44523.86485,200
23 Aug 2022520.00529.35519.46525.75524.17592,900
22 Aug 2022529.29530.85518.61520.07518.51795,800
19 Aug 2022557.19558.85544.43545.26543.62794,400
18 Aug 2022557.28565.93555.30561.30559.61580,600
17 Aug 2022559.10565.99551.91557.28555.61667,700
16 Aug 2022566.40572.34559.01566.68564.98697,000
15 Aug 2022569.11577.62567.89574.94573.21783,100
12 Aug 2022562.62577.99562.12575.96574.23811,600
11 Aug 2022565.74574.36561.12562.41560.72833,300
10 Aug 2022558.72566.09550.47566.05564.351,074,800
09 Aug 2022551.10552.30533.74541.11539.491,138,500
08 Aug 2022578.00582.56564.99572.75571.03700,600
05 Aug 2022571.63579.58565.98577.31575.58767,900
04 Aug 2022583.17592.75581.10588.46586.69680,100
04 Aug 20221.399 Dividend
03 Aug 2022570.00587.67569.25583.86580.71825,900
02 Aug 2022562.08572.85558.75565.60562.55876,600
01 Aug 2022573.24583.05568.94578.15575.03895,500
29 Jul 2022561.45576.92559.50574.44571.341,210,700
28 Jul 2022547.80560.94540.76560.71557.691,216,800
27 Jul 2022533.62549.85532.59546.18543.241,110,900
26 Jul 2022528.05529.64518.54524.17521.341,029,500
25 Jul 2022535.42543.67532.12538.97536.061,194,600
22 Jul 2022542.41546.85529.23534.26531.381,459,900
21 Jul 2022530.00543.24524.60542.27539.352,281,900
20 Jul 2022492.90516.76490.60514.42511.652,294,900
19 Jul 2022484.87500.91484.05498.36495.671,415,000
18 Jul 2022483.61486.83470.50473.48470.931,039,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...