Australia markets open in 6 hours 42 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
804.74+4.60 (+0.57%)
As of 01:17PM EDT. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 2024801.40805.07793.72804.74804.74918,797
11 Sept 2024770.03801.60758.73800.14800.142,558,100
10 Sept 2024749.91752.00734.25751.38751.381,524,000
09 Sept 2024764.08764.28738.15749.82749.822,539,900
06 Sept 2024792.80792.94750.87752.79752.793,286,800
05 Sept 2024795.69808.05790.50795.60795.601,672,000
04 Sept 2024805.00822.72799.23811.48811.482,350,900
03 Sept 2024892.60892.73841.65845.39845.391,870,800
30 Aug 2024900.05906.93888.94903.87903.87991,200
29 Aug 2024906.06914.53882.99887.71887.711,173,800
28 Aug 2024890.70897.46880.42888.13888.13727,300
27 Aug 2024880.00895.76874.48889.88889.88661,600
26 Aug 2024903.54904.64882.45883.31883.311,251,500
23 Aug 2024912.91922.13903.13907.26907.261,395,900
22 Aug 2024943.00943.99904.59907.71907.711,092,600
21 Aug 2024933.72945.05931.67943.61943.61646,500
20 Aug 2024935.98936.38917.35926.18926.18921,300
19 Aug 2024917.14933.71909.45933.15933.151,024,600
16 Aug 2024916.16922.46913.03918.66918.66804,200
15 Aug 2024900.39930.81896.30928.25928.251,459,000
14 Aug 2024887.59890.39870.46879.58879.58887,700
13 Aug 2024860.80872.67856.32869.49869.491,526,600
12 Aug 2024861.75866.97852.82852.86852.861,151,200
09 Aug 2024855.23865.30848.54860.55860.55950,500
08 Aug 2024860.97878.63849.26876.65876.651,447,700
07 Aug 2024877.00878.39834.63836.35836.351,521,600
06 Aug 2024840.36860.01835.53843.01843.011,995,700
05 Aug 2024775.00838.88767.41820.35820.352,815,600
02 Aug 2024824.20828.59795.89809.35809.353,624,100
01 Aug 2024923.04927.76871.81883.71883.711,808,500
31 July 2024925.52942.24917.04936.70936.702,406,800
30 July 2024892.50893.94856.00860.24860.241,682,100
29 July 2024886.99898.00869.02870.55870.551,231,500
29 July 20241.643 Dividend
26 July 2024893.92895.57882.23888.39886.751,681,600
25 July 2024873.00886.37850.18862.63861.032,075,900
24 July 2024918.16919.67870.76872.75871.141,912,000
23 July 2024935.38940.41929.18932.81931.081,056,200
22 July 2024928.19942.57922.01941.26939.521,926,800
19 July 2024915.23920.34891.66895.37893.712,133,600
18 July 2024953.50957.21911.00924.15922.442,242,200
17 July 2024978.58979.99928.70932.06930.345,188,400
16 July 20241,074.521,077.051,060.741,068.191,066.211,197,600
15 July 20241,097.441,098.731,060.371,063.631,061.661,365,600
12 July 20241,072.761,100.621,066.301,085.261,083.251,053,800
11 July 20241,109.981,110.091,061.561,062.501,060.541,151,400
10 July 20241,069.191,100.581,065.001,098.951,096.92925,400
09 July 20241,079.701,081.521,059.351,059.971,058.01925,400
08 July 20241,083.151,087.791,075.831,077.391,075.40881,900
05 July 20241,079.751,082.791,069.341,074.481,072.49771,100
03 July 20241,058.391,074.301,055.411,071.411,069.43779,800
02 July 20241,026.771,047.991,025.861,047.891,045.95748,700
01 July 20241,035.551,038.111,015.801,033.491,031.58791,000
28 June 20241,028.001,048.811,015.451,022.731,020.84837,600
27 June 20241,029.441,041.711,024.641,028.011,026.11784,300
26 June 20241,014.001,023.601,003.901,016.601,014.72885,100
25 June 20241,005.161,023.491,002.641,023.341,021.45801,100
24 June 20241,033.171,034.711,002.011,002.011,000.161,027,000
21 June 20241,038.181,039.001,023.211,036.601,034.681,626,700
20 June 20241,058.231,063.151,045.021,050.741,048.801,150,300
18 June 20241,042.201,069.421,042.001,061.381,059.421,025,300
17 June 20241,044.191,054.381,032.671,052.471,050.52844,400
14 June 20241,021.461,031.001,016.601,027.901,026.001,047,200
13 June 20241,053.731,061.001,038.741,052.711,050.761,106,300
12 June 20241,059.151,077.221,055.631,068.861,066.88978,400
11 June 20241,027.491,038.911,019.691,036.011,034.09789,500
10 June 20241,016.141,046.121,013.921,041.711,039.781,039,500
07 June 20241,040.251,043.741,026.521,028.421,026.52936,200
06 June 20241,048.001,054.441,032.991,052.611,050.661,370,700
05 June 20241,019.351,041.561,008.901,041.341,039.412,586,500
04 June 2024962.24963.71943.00950.81949.05765,400
03 June 2024969.34972.26948.39965.48963.69752,800
31 May 2024971.81980.00932.93960.35958.571,040,400
30 May 2024957.00969.15952.80966.12964.33847,000
29 May 2024961.55965.50955.94957.88956.11902,000
28 May 2024972.80992.88965.25991.85990.021,184,000
24 May 2024938.26958.57933.73956.22954.45684,900
23 May 2024967.58969.49927.41934.25932.521,357,200
22 May 2024931.21933.50913.49922.33920.62668,600
21 May 2024920.94933.58915.34925.27923.56746,400
20 May 2024925.78946.72925.78939.44937.70669,300
17 May 2024920.80930.97916.21924.97923.26703,700
16 May 2024936.50938.81918.94919.54917.84811,100
15 May 2024918.65937.42910.65937.42935.69883,000
14 May 2024912.90916.38905.88915.03913.34592,000
13 May 2024927.68929.00914.26917.24915.54745,700
10 May 2024925.00939.00925.00930.29928.57814,100
09 May 2024914.70918.17907.38913.54911.85756,000
08 May 2024904.44916.73903.32911.47909.78555,700
07 May 2024924.83926.38907.64908.22906.54655,000
06 May 2024909.20918.36905.03916.92915.22642,000
03 May 2024894.59904.96888.67901.63899.961,038,000
02 May 2024875.00878.00862.35870.28868.67876,800
01 May 2024871.11880.59849.14852.84851.261,458,200
30 Apr 2024896.10907.18871.22872.47870.861,093,000
29 Apr 2024911.85913.25901.08909.77908.09650,800
26 Apr 2024912.27926.39911.55918.97917.27865,100
26 Apr 20241.873 Dividend
25 Apr 2024875.00911.06871.00902.51898.971,114,200
24 Apr 2024913.05915.00881.97892.32888.82860,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...