Australia markets open in 8 hours 24 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
897.95-11.62 (-1.28%)
As of 09:36AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024918.60901.24895.98897.95897.9570,997
20 Feb 2024918.60919.98898.51909.57909.571,032,200
16 Feb 2024932.73948.52925.73928.94928.941,160,400
15 Feb 2024929.08934.75919.34929.84929.84884,300
14 Feb 2024914.78925.75913.40924.44924.441,206,400
13 Feb 2024890.85915.89889.01903.32903.321,297,200
12 Feb 2024939.66946.48927.35929.21929.211,033,600
09 Feb 2024936.69954.32931.71949.60949.601,588,800
08 Feb 2024917.59927.73910.91922.94922.941,150,800
07 Feb 2024905.29927.79905.06922.23922.231,492,200
06 Feb 2024898.80905.76890.85904.89904.891,409,500
05 Feb 2024885.60901.92881.10898.54898.54950,100
05 Feb 20241.556 Dividend
02 Feb 2024879.24893.05879.09890.66889.10896,400
01 Feb 2024882.32893.78876.66890.54888.981,040,200
31 Jan 2024861.22884.00859.46869.82868.301,251,200
30 Jan 2024874.05877.73862.61868.03866.51895,600
29 Jan 2024867.58883.42865.20882.62881.081,034,500
26 Jan 2024863.55873.20853.21867.75866.231,614,800
25 Jan 2024869.00883.28862.99869.08867.563,449,500
24 Jan 2024826.86864.59826.50847.31845.837,754,300
23 Jan 2024766.05778.67762.54778.39777.031,800,700
22 Jan 2024766.40776.53765.53766.68765.341,418,600
19 Jan 2024748.50759.47744.78757.83756.511,795,600
18 Jan 2024724.68748.27724.68744.53743.232,230,400
17 Jan 2024705.95713.17696.08712.27711.03835,100
16 Jan 2024707.99711.30702.50706.50705.27913,100
12 Jan 2024712.61715.55709.62713.22711.97580,500
11 Jan 2024720.49724.19708.63718.53717.27603,900
10 Jan 2024716.47720.00708.04717.79716.54506,400
09 Jan 2024710.67719.07710.67715.95714.70587,000
08 Jan 2024712.65720.84711.91720.84719.58835,300
05 Jan 2024700.76709.79699.60703.34702.11579,200
04 Jan 2024698.00709.51697.51700.29699.07752,100
03 Jan 2024700.60706.64699.60703.37702.14952,000
02 Jan 2024730.00730.77714.14716.92715.671,368,700
29 Dec 2023758.03760.35752.33756.92755.60517,900
28 Dec 2023762.07763.09757.81757.85756.53468,000
27 Dec 2023760.82764.48758.35764.03762.70486,900
26 Dec 2023750.10765.80750.00762.68761.35509,000
22 Dec 2023752.84755.82749.11752.53751.22597,300
21 Dec 2023744.17755.92743.55755.27753.95868,200
20 Dec 2023739.60749.86729.61729.61728.341,007,600
19 Dec 2023743.00745.08740.53744.72743.42571,000
18 Dec 2023747.37747.80736.32742.06740.76808,900
15 Dec 2023753.71760.33749.62752.96751.641,469,000
14 Dec 2023744.30755.99744.30753.71752.391,446,600
13 Dec 2023724.65738.68720.74735.29734.011,037,200
12 Dec 2023714.92720.98711.31720.56719.30880,100
11 Dec 2023704.72713.49702.60710.24709.001,585,000
08 Dec 2023695.34702.83694.03696.43695.21920,600
07 Dec 2023695.37700.49692.09699.65698.43780,600
06 Dec 2023699.43703.27691.22692.08690.87657,100
05 Dec 2023690.32697.43687.93694.53693.32610,000
04 Dec 2023686.74690.72679.12690.32689.11748,500
01 Dec 2023688.17695.58683.05692.20690.99857,600
30 Nov 2023683.11684.33676.38683.76682.57753,600
29 Nov 2023686.51693.11684.67687.61686.41795,500
28 Nov 2023680.00682.85672.65675.99674.81644,300
27 Nov 2023687.66690.31685.05688.38687.18545,500
24 Nov 2023690.07692.04687.90691.18689.97352,100
22 Nov 2023689.47694.05683.91684.80683.60522,300
21 Nov 2023693.87694.58679.92684.42683.22705,400
20 Nov 2023685.32696.97685.32694.31693.10674,700
17 Nov 2023681.06687.59679.20686.09684.89627,600
16 Nov 2023676.71684.58675.00680.87679.68854,700
15 Nov 2023680.28682.20675.01678.00676.82918,500
14 Nov 2023674.65678.49669.50675.41674.231,166,800
13 Nov 2023654.14657.75648.27654.60653.46641,200
10 Nov 2023644.46663.22640.79661.28660.121,246,700
09 Nov 2023646.39649.38633.85634.26633.151,221,600
08 Nov 2023639.55642.66637.15639.29638.17727,000
07 Nov 2023633.82641.39633.53636.31635.20529,000
06 Nov 2023636.88638.80631.17637.44636.33651,300
03 Nov 2023643.10647.00638.90642.41641.29906,900
02 Nov 2023636.97637.49627.09631.39630.291,527,400
01 Nov 2023599.67608.80596.78608.27607.211,005,800
01 Nov 20231.53 Dividend
31 Oct 2023599.65602.13593.56598.81596.241,020,300
30 Oct 2023592.77594.45582.48588.88586.35746,700
27 Oct 2023594.87595.97587.33590.00587.46819,400
26 Oct 2023593.10599.00585.57588.20585.671,093,000
25 Oct 2023597.45598.19581.57583.34580.831,322,700
24 Oct 2023590.62602.76589.63600.75598.171,333,900
23 Oct 2023577.61593.51573.86587.79585.26905,100
20 Oct 2023588.95592.29578.30580.10577.611,035,000
19 Oct 2023600.44604.54584.86587.73585.201,475,500
18 Oct 2023581.78591.79573.86583.25580.742,401,700
17 Oct 2023590.89610.35586.94608.63606.011,535,700
16 Oct 2023601.04606.05598.00603.80601.211,154,100
13 Oct 2023611.34612.20597.34599.75597.171,098,500
12 Oct 2023609.64624.19609.64616.76614.111,618,400
11 Oct 2023601.35606.19598.00606.19603.58981,800
10 Oct 2023600.18606.80598.35602.15599.561,087,000
09 Oct 2023587.65591.71582.41591.37588.83738,500
06 Oct 2023583.79600.49577.60597.36594.791,042,100
05 Oct 2023583.70586.60575.40581.69579.19865,500
04 Oct 2023584.17591.84580.46590.86588.321,325,900
03 Oct 2023574.95579.68567.57570.60568.151,101,300
02 Oct 2023583.36587.62576.35582.18579.68811,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...