New Zealand markets open in 9 hours 12 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
415.35-12.43 (-2.91%)
At close: 04:00PM EDT
418.66 +3.31 (+0.80%)
Pre-market: 07:42AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022414.00428.05413.95415.35415.351,084,700
29 Sept 2022425.61428.71419.23427.78427.781,141,800
28 Sept 2022426.14443.42423.17441.23441.23957,100
27 Sept 2022438.85442.51426.50433.29433.29876,400
26 Sept 2022434.09440.77429.12430.81430.811,164,000
23 Sept 2022433.60436.94427.35436.14436.141,360,800
22 Sept 2022450.70452.19439.10441.04441.04952,900
21 Sept 2022461.55476.17454.86454.92454.92783,900
20 Sept 2022458.95466.53457.36461.96461.96906,700
19 Sept 2022459.65472.99459.65471.11471.11646,500
16 Sept 2022462.03472.19459.91467.25467.25914,000
15 Sept 2022472.54478.36462.90465.65465.65853,500
14 Sept 2022476.97481.53471.10478.10478.10663,700
13 Sept 2022484.00488.42468.61471.10471.101,188,200
12 Sept 2022506.77511.00499.66504.93504.931,041,400
09 Sept 2022495.52503.18495.30501.00501.001,012,800
08 Sept 2022465.45483.39464.17482.75482.75943,300
07 Sept 2022468.89480.97465.60476.68476.68745,400
06 Sept 2022469.36477.89462.30469.92469.92996,900
02 Sept 2022479.86486.90466.01467.19467.191,144,900
01 Sept 2022477.92479.02460.89469.92469.921,665,500
31 Aug 2022500.85501.58486.70489.94489.94936,000
30 Aug 2022506.55507.65487.46493.02493.021,006,400
29 Aug 2022506.32511.35499.40499.88499.88754,100
26 Aug 2022539.55539.73508.77509.94509.941,229,700
25 Aug 2022522.36540.22521.76539.74539.74758,300
24 Aug 2022522.86530.58521.72525.44525.44485,200
23 Aug 2022520.00529.35519.46525.75525.75592,900
22 Aug 2022529.29530.85518.61520.07520.07795,800
19 Aug 2022557.19558.85544.43545.26545.26794,400
18 Aug 2022557.28565.93555.30561.30561.30580,600
17 Aug 2022559.10565.99551.91557.28557.28667,700
16 Aug 2022566.40572.34559.01566.68566.68697,000
15 Aug 2022569.11577.62567.89574.94574.94783,100
12 Aug 2022562.62577.99562.12575.96575.96811,600
11 Aug 2022565.74574.36561.12562.41562.41833,300
10 Aug 2022558.72566.09550.47566.05566.051,074,800
09 Aug 2022551.10552.30533.74541.11541.111,138,500
08 Aug 2022578.00582.56564.99572.75572.75700,600
05 Aug 2022571.63579.58565.98577.31577.31767,900
04 Aug 2022583.17592.75581.10588.46588.46680,100
04 Aug 20221.399 Dividend
03 Aug 2022570.00587.67569.25583.86582.46825,900
02 Aug 2022562.08572.85558.75565.60564.24876,600
01 Aug 2022573.24583.05568.94578.15576.76895,500
29 Jul 2022561.45576.92559.50574.44573.061,210,700
28 Jul 2022547.80560.94540.76560.71559.371,216,800
27 Jul 2022533.62549.85532.59546.18544.871,110,900
26 Jul 2022528.05529.64518.54524.17522.911,029,500
25 Jul 2022535.42543.67532.12538.97537.681,194,600
22 Jul 2022542.41546.85529.23534.26532.981,459,900
21 Jul 2022530.00543.24524.60542.27540.972,281,900
20 Jul 2022492.90516.76490.60514.42513.192,294,900
19 Jul 2022484.87500.91484.05498.36497.171,415,000
18 Jul 2022483.61486.83470.50473.48472.351,039,500
15 Jul 2022465.39475.78460.51475.63474.491,630,500
14 Jul 2022442.20458.88434.55456.90455.811,075,900
13 Jul 2022430.48451.94429.30447.01445.941,052,500
12 Jul 2022440.57444.45431.88434.49433.45848,000
11 Jul 2022449.56450.17437.91439.06438.01745,600
08 Jul 2022444.61455.30440.66452.95451.86739,100
07 Jul 2022438.76452.80438.65451.90450.821,400,900
06 Jul 2022433.25437.59425.35428.88427.851,464,700
05 Jul 2022419.19433.05412.67432.40431.362,778,300
01 Jul 2022455.30457.96443.46449.83448.751,570,200
30 Jun 2022474.15484.63464.13475.88474.74866,400
29 Jun 2022491.10493.70482.02484.62483.46847,400
28 Jun 2022508.05511.42489.54490.41489.23847,200
27 Jun 2022514.97517.05505.66508.04506.82696,500
24 Jun 2022499.05515.55498.30515.26514.03907,800
23 Jun 2022483.90487.41476.06485.50484.34739,100
22 Jun 2022486.44496.64482.44485.50484.34845,800
21 Jun 2022488.98497.84488.47494.35493.171,081,400
17 Jun 2022467.50478.62461.85473.35472.221,328,700
16 Jun 2022479.76484.05465.50468.15467.031,223,100
15 Jun 2022499.38512.20494.00505.33504.12841,700
14 Jun 2022493.79498.62484.45491.17489.99965,400
13 Jun 2022498.05502.50491.62493.58492.401,395,100
10 Jun 2022532.06535.19519.40521.53520.28928,900
09 Jun 2022559.41564.64542.35542.41541.11658,600
08 Jun 2022573.60577.95562.52567.44566.08605,700
07 Jun 2022564.72578.02563.14577.01575.63479,000
06 Jun 2022579.61583.46569.43571.69570.32483,300
03 Jun 2022567.16569.85560.89563.65562.30531,000
02 Jun 2022564.42581.32562.82580.54579.15669,200
01 Jun 2022577.44579.75557.00563.66562.31542,100
31 May 2022584.59584.81572.85576.29574.91822,300
27 May 2022572.63583.86572.10583.38581.98843,900
26 May 2022542.40562.48541.35560.07558.73933,800
25 May 2022541.69551.86538.03548.08546.77832,600
24 May 2022555.57557.55542.63546.43545.121,085,500
23 May 2022549.24557.82545.72554.61553.28977,000
20 May 2022541.44542.39514.17532.84531.561,205,700
19 May 2022523.77537.05522.32526.00524.74905,500
18 May 2022547.18552.83526.87528.30527.031,037,900
17 May 2022556.95563.38548.85561.63560.28895,800
16 May 2022533.25540.98528.00534.95533.67757,800
13 May 2022540.56551.29538.21548.32547.01946,800
12 May 2022514.70529.05509.55522.36521.111,134,800
11 May 2022531.28544.18520.47521.30520.051,302,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...