Singapore markets open in 7 hours 41 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
983.86+27.64 (+2.89%)
As of 01:19PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024972.80984.24965.25983.86983.86504,866
24 May 2024938.26958.57933.73956.22956.22684,900
23 May 2024967.58969.49927.41934.25934.251,357,200
22 May 2024931.21933.50913.49922.33922.33668,600
21 May 2024920.94933.58915.34925.27925.27746,400
20 May 2024925.78946.72925.78939.44939.44669,300
17 May 2024920.80930.97916.21924.97924.97703,700
16 May 2024936.50938.81918.94919.54919.54811,100
15 May 2024918.65937.42910.65937.42937.42883,000
14 May 2024912.90916.38905.88915.03915.03592,000
13 May 2024927.68929.00914.26917.24917.24745,700
10 May 2024925.00939.00925.00930.29930.29814,100
09 May 2024914.70918.17907.38913.54913.54756,000
08 May 2024904.44916.73903.32911.47911.47555,700
07 May 2024924.83926.38907.64908.22908.22655,000
06 May 2024909.20918.36905.03916.92916.92642,000
03 May 2024894.59904.96888.67901.63901.631,038,000
02 May 2024875.00878.00862.35870.28870.28876,800
01 May 2024871.11880.59849.14852.84852.841,458,200
30 Apr 2024896.10907.18871.22872.47872.471,093,000
29 Apr 2024911.85913.25901.08909.77909.77650,800
26 Apr 2024912.27926.39911.55918.97918.97865,100
26 Apr 20241.873 Dividend
25 Apr 2024875.00911.06871.00902.51900.641,114,200
24 Apr 2024913.05915.00881.97892.32890.47860,600
23 Apr 2024879.30908.06875.00901.57899.70991,300
22 Apr 2024870.00880.00862.46872.05870.241,143,900
19 Apr 2024887.44896.21855.59859.54857.762,485,700
18 Apr 2024901.12903.60886.40889.03887.181,653,700
17 Apr 2024942.81942.83895.84907.61905.733,774,100
16 Apr 2024958.30978.61957.20976.92974.891,506,500
15 Apr 2024985.42988.72951.10954.82952.841,077,500
12 Apr 2024969.82972.15956.50961.84959.841,030,300
11 Apr 2024981.55992.19963.33992.18990.12964,700
10 Apr 2024962.81983.48962.81974.61972.59722,800
09 Apr 2024993.741,000.20969.36989.83987.78719,600
08 Apr 2024989.85996.20980.13982.71980.67929,000
05 Apr 2024976.50986.60966.92979.55977.52878,100
04 Apr 2024991.99996.80953.39953.41951.431,269,700
03 Apr 2024965.88986.47962.10980.27978.24892,100
02 Apr 2024968.13973.84957.12966.71964.70964,000
01 Apr 2024979.761,022.66979.76992.95990.891,108,500
28 Mar 2024969.55971.87961.65970.47968.46685,700
27 Mar 2024978.78979.20964.07974.01971.99572,100
26 Mar 2024986.74989.39970.83971.30969.28706,000
25 Mar 2024979.13992.28976.46978.93976.90860,900
22 Mar 2024973.71991.08972.57979.96977.93692,500
21 Mar 20241,005.011,005.66988.08990.79988.731,112,400
20 Mar 2024956.07974.30946.89970.92968.91838,600
19 Mar 2024938.54956.59928.00951.91949.93817,600
18 Mar 2024949.36958.21939.75941.34939.39821,400
15 Mar 2024954.78954.78931.79940.21938.261,725,900
14 Mar 2024968.59971.47950.56959.78957.79876,600
13 Mar 2024983.16983.16959.06968.78966.77851,100
12 Mar 2024966.80984.99950.48984.29982.251,165,200
11 Mar 2024979.50981.03957.50962.67960.671,432,100
08 Mar 20241,038.881,040.21993.23994.33992.271,636,700
07 Mar 20241,015.671,056.341,014.821,047.391,045.221,580,300
06 Mar 2024986.941,009.63981.471,003.931,001.851,304,500
05 Mar 2024989.71992.04958.69968.84966.831,259,500
04 Mar 2024992.601,007.68987.75998.04995.971,433,000
01 Mar 2024951.58991.45950.27990.94988.881,697,800
29 Feb 2024939.50952.45938.42951.68949.70777,600
28 Feb 2024939.04943.50935.10939.50937.55519,700
27 Feb 2024953.00957.76940.36941.37939.42807,500
26 Feb 2024941.51951.72936.20947.59945.62671,300
23 Feb 2024952.28954.56932.79933.25931.31879,000
22 Feb 2024946.92959.46941.20951.85949.871,780,800
21 Feb 2024897.45908.67892.63908.21906.33870,700
20 Feb 2024918.60919.98898.51909.57907.681,044,100
16 Feb 2024932.73948.52925.73928.94927.011,160,400
15 Feb 2024929.08934.75919.34929.84927.91884,300
14 Feb 2024914.78925.75913.40924.44922.521,206,400
13 Feb 2024890.85915.89889.01903.32901.451,297,200
12 Feb 2024939.66946.48927.35929.21927.281,033,600
09 Feb 2024936.69954.32931.71949.60947.631,588,800
08 Feb 2024917.59927.73910.91922.94921.021,150,800
07 Feb 2024905.29927.79905.06922.23920.321,492,200
06 Feb 2024898.80905.76890.85904.89903.011,409,500
05 Feb 2024885.60901.92881.10898.54896.68950,100
05 Feb 20241.556 Dividend
02 Feb 2024879.24893.05879.09890.66887.26896,400
01 Feb 2024882.32893.78876.66890.54887.141,040,200
31 Jan 2024861.22884.00859.46869.82866.501,251,200
30 Jan 2024874.05877.73862.61868.03864.72895,600
29 Jan 2024867.58883.42865.20882.62879.251,034,500
26 Jan 2024863.55873.20853.21867.75864.441,614,800
25 Jan 2024869.00883.28862.99869.08865.763,449,500
24 Jan 2024826.86864.59826.50847.31844.077,754,300
23 Jan 2024766.05778.67762.54778.39775.421,800,700
22 Jan 2024766.40776.53765.53766.68763.751,418,600
19 Jan 2024748.50759.47744.78757.83754.941,795,600
18 Jan 2024724.68748.27724.68744.53741.692,230,400
17 Jan 2024705.95713.17696.08712.27709.55835,100
16 Jan 2024707.99711.30702.50706.50703.80913,100
12 Jan 2024712.61715.55709.62713.22710.50580,500
11 Jan 2024720.49724.19708.63718.53715.79603,900
10 Jan 2024716.47720.00708.04717.79715.05506,400
09 Jan 2024710.67719.07710.67715.95713.22587,000
08 Jan 2024712.65720.84711.91720.84718.09835,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...