New Zealand markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
667.39-16.51 (-2.41%)
At close: 04:00PM EST
665.99 -1.40 (-0.21%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023667.20678.12666.68667.39667.391,249,300
26 Jan 2023681.90684.94667.82683.90683.901,593,300
25 Jan 2023656.96683.02655.02681.53681.531,569,200
24 Jan 2023666.72673.04659.92670.01670.011,066,900
23 Jan 2023658.05676.28656.85676.03676.031,780,900
20 Jan 2023638.09650.60634.20648.85648.851,033,200
19 Jan 2023654.61655.68627.02630.25630.251,534,100
18 Jan 2023673.52676.11651.54652.29652.291,152,700
17 Jan 2023651.10662.98651.10658.19658.19902,600
13 Jan 2023649.33660.74648.73659.69659.69648,900
12 Jan 2023651.44656.29634.84652.56652.561,322,200
11 Jan 2023635.55645.14633.30644.68644.68806,500
10 Jan 2023622.63633.78621.61633.39633.39873,900
09 Jan 2023613.99632.39612.80621.33621.331,348,800
06 Jan 2023575.33598.68567.28595.85595.851,025,800
05 Jan 2023565.38573.55562.55565.32565.32710,900
04 Jan 2023570.80575.51561.06570.83570.831,087,300
03 Jan 2023561.28564.15545.77549.57549.57675,100
30 Dec 2022540.86546.48536.77546.40546.40701,900
29 Dec 2022541.20555.37540.15551.47551.47841,000
28 Dec 2022536.70541.80529.01531.64531.64609,900
27 Dec 2022546.05546.50536.51537.18537.18802,600
23 Dec 2022546.87552.07542.53551.37551.37602,600
22 Dec 2022571.05571.05546.80555.95555.951,351,800
21 Dec 2022569.06583.96567.30580.96580.96797,700
20 Dec 2022562.24568.96561.15563.16563.16845,700
19 Dec 2022574.05575.85562.67568.61568.61906,800
16 Dec 2022577.26585.75565.74574.32574.322,097,300
15 Dec 2022603.00604.80584.26586.34586.341,420,500
14 Dec 2022622.50626.76609.93615.86615.861,167,500
13 Dec 2022642.98643.36617.57628.27628.271,334,000
12 Dec 2022596.87610.00595.80609.99609.99819,600
09 Dec 2022602.99611.17596.40597.70597.70870,700
08 Dec 2022591.88609.46587.66606.89606.891,019,300
07 Dec 2022592.21604.00590.69601.35601.35878,600
06 Dec 2022603.50604.45586.82593.05593.05839,200
05 Dec 2022605.10607.16593.38600.79600.79873,900
02 Dec 2022600.30607.45597.00605.71605.71719,800
01 Dec 2022611.71616.56601.36611.26611.261,245,900
30 Nov 2022585.30608.41576.94608.12608.121,569,700
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 2022560.78578.62558.49576.44576.441,982,800
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 2022462.35469.61454.33468.76468.761,587,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...