New Zealand markets close in 6 hours 2 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
580.65+6.12 (+1.07%)
At close: 04:00PM EDT
581.95 +1.30 (+0.22%)
After hours: 05:45PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2023566.23588.30563.99580.65580.651,111,970
27 Sept 2023578.00582.18564.28574.53574.531,477,600
26 Sept 2023576.40578.77567.92572.71572.711,471,000
25 Sept 2023583.63587.99580.53586.13586.13607,300
22 Sept 2023593.88594.77586.04587.10587.10837,300
21 Sept 2023586.99590.98582.12582.12582.121,313,800
20 Sept 2023595.62600.83589.75589.88589.881,094,500
19 Sept 2023596.04598.15589.13593.77593.77893,500
18 Sept 2023588.18598.36588.01597.73597.731,071,700
15 Sept 2023602.62605.23594.02596.66596.662,840,900
14 Sept 2023620.81624.80615.36621.90621.901,237,000
13 Sept 2023614.37619.96613.81617.05617.051,077,000
12 Sept 2023611.00622.99610.20618.80618.801,311,300
11 Sept 2023630.83631.53618.38627.71627.711,066,300
08 Sept 2023628.37633.02625.22627.86627.86873,200
07 Sept 2023637.63639.67628.86637.79637.791,236,200
06 Sept 2023666.15669.79657.08666.04666.04870,800
05 Sept 2023665.13667.43661.17663.56663.56592,100
01 Sept 2023674.00674.54657.50662.52662.52592,800
31 Aug 2023660.00669.32656.62660.53660.531,100,100
30 Aug 2023667.39671.22663.53669.56669.56564,100
29 Aug 2023652.50668.54652.36667.51667.51757,900
28 Aug 2023657.06659.81652.49658.99658.99535,800
25 Aug 2023643.68652.89635.87651.01651.01986,200
24 Aug 2023678.01678.17646.87647.82647.821,336,800
23 Aug 2023668.24680.95666.52677.12677.12908,100
22 Aug 2023679.22680.53663.71667.52667.52760,200
21 Aug 2023653.86664.64649.91662.52662.521,104,300
18 Aug 2023645.02658.33642.95655.33655.33927,900
17 Aug 2023655.74655.77642.88644.34644.34797,100
16 Aug 2023655.59658.99646.28646.44646.44665,300
15 Aug 2023657.90658.87650.75651.70651.70633,100
14 Aug 2023652.95666.74648.71666.55666.55957,400
11 Aug 2023666.80670.01661.27661.78661.78800,300
10 Aug 2023688.19695.32676.12677.81677.81913,900
09 Aug 2023679.75683.99670.64672.49672.49685,200
08 Aug 2023675.31680.70670.46679.37679.37746,700
07 Aug 2023690.44693.43684.42693.42693.42663,500
04 Aug 2023685.35689.15675.25678.04678.04891,600
03 Aug 2023673.80682.85672.73681.01681.01920,200
02 Aug 2023695.60695.94682.08683.06683.061,025,400
01 Aug 2023711.45712.50705.54708.71708.71555,100
01 Aug 20231.628 Dividend
31 Jul 2023721.29722.71712.19716.41714.78789,100
28 Jul 2023714.43721.50709.69718.37716.74949,800
27 Jul 2023714.94720.42703.57708.12706.511,488,800
26 Jul 2023679.93690.17677.44684.30682.74752,200
25 Jul 2023684.92695.32684.91687.30685.741,061,900
24 Jul 2023685.00688.75680.85684.48682.921,145,300
21 Jul 2023695.31697.86689.27693.36691.782,523,700
20 Jul 2023697.00697.81673.34676.13674.592,918,800
19 Jul 2023739.20742.83713.13715.78714.152,406,200
18 Jul 2023748.80760.00742.45757.03755.311,222,000
17 Jul 2023744.50756.92735.48754.49752.781,355,200
14 Jul 2023760.65771.98751.97754.02752.311,762,300
13 Jul 2023741.17751.50740.20750.74749.031,209,100
12 Jul 2023729.52730.50722.23724.86723.211,311,700
11 Jul 2023708.92709.78695.69705.00703.40623,200
10 Jul 2023703.71712.83703.43709.83708.22930,900
07 Jul 2023697.90705.74693.66696.74695.161,350,800
06 Jul 2023701.73703.68693.23699.31697.721,218,700
05 Jul 2023721.20722.61714.44715.67714.04954,800
03 Jul 2023733.99737.17726.15733.88732.21531,900
30 Jun 2023722.53727.45715.66724.75723.10963,600
29 Jun 2023727.62729.38721.59723.35721.71768,100
28 Jun 2023719.43730.00717.32724.19722.54866,400
27 Jun 2023706.90726.66704.52725.08723.431,115,800
26 Jun 2023703.08714.12700.23700.24698.65714,000
23 Jun 2023698.10701.63695.92697.89696.30916,100
22 Jun 2023701.98717.75700.35717.41715.78699,800
21 Jun 2023718.62719.55704.86707.30705.69820,300
20 Jun 2023720.62724.74710.58720.41718.77799,300
16 Jun 2023731.40733.16720.00721.88720.241,337,100
15 Jun 2023723.27744.44722.32738.69737.01820,400
14 Jun 2023735.41741.72728.16740.21738.53821,400
13 Jun 2023737.22739.40723.80737.27735.59876,100
12 Jun 2023721.99730.77720.00730.17728.511,058,900
09 Jun 2023720.56725.61712.61715.86714.23864,500
08 Jun 2023711.10720.42708.37720.05718.41762,400
07 Jun 2023713.36720.15705.57710.21708.60921,200
06 Jun 2023707.75717.64702.95716.63715.00845,400
05 Jun 2023724.64726.63718.40722.20720.56663,700
02 Jun 2023730.00732.55719.76724.65723.00813,800
01 Jun 2023724.20732.72718.55726.77725.12992,100
31 May 2023727.07730.04713.28722.93721.291,347,600
30 May 2023743.13747.13725.55728.26726.611,411,100
26 May 2023716.65742.31715.64735.93734.262,349,100
25 May 2023701.02710.99693.76708.48706.871,929,800
24 May 2023668.06670.84661.18666.79665.271,159,300
23 May 2023690.85693.38678.86681.45679.90958,600
22 May 2023690.86699.60688.83698.64697.05856,000
19 May 2023698.00699.87693.84694.00692.42949,400
18 May 2023675.27697.25675.07695.93694.351,459,000
17 May 2023656.99671.40652.77670.50668.981,162,700
16 May 2023652.78657.87651.58652.05650.57709,600
15 May 2023646.88655.70644.88655.69654.20893,400
12 May 2023649.34651.00642.10647.51646.04375,300
11 May 2023650.78652.28645.15650.19648.71560,600
10 May 2023654.38660.40651.90657.14655.65813,600
09 May 2023640.50643.87638.28643.05641.59746,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...