Singapore markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
583.38+23.31 (+4.16%)
At close: 04:00PM EDT
584.58 +1.20 (+0.21%)
After hours: 07:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022572.63583.86572.10583.38583.38843,900
26 May 2022542.40562.48541.35560.07560.07933,800
25 May 2022541.69551.86538.03548.08548.08832,600
24 May 2022555.57557.55542.63546.43546.431,085,500
23 May 2022549.24557.82545.72554.61554.61977,000
20 May 2022541.44542.39514.17532.84532.841,205,200
19 May 2022523.77537.05522.32526.00526.00905,500
18 May 2022547.18552.83526.87528.30528.301,037,900
17 May 2022556.95563.38548.85561.63561.63895,800
16 May 2022533.25540.98528.00534.95534.95757,800
13 May 2022540.56551.29538.21548.32548.32946,400
12 May 2022514.70529.05509.55522.36522.361,134,800
11 May 2022531.28544.18520.47521.30521.301,302,800
10 May 2022529.20530.41512.33523.37523.371,232,900
09 May 2022530.21535.80510.36512.66512.661,714,700
06 May 2022555.15561.68545.05551.00551.001,214,600
05 May 2022582.32584.57558.09564.17564.171,231,800
04 May 2022579.08594.25564.66592.64592.641,112,800
03 May 2022566.63575.44563.02570.68570.68825,300
03 May 20224.19 Dividend
02 May 2022558.74571.52553.54571.09566.901,146,700
29 Apr 2022576.45588.90562.46563.77559.631,225,000
28 Apr 2022574.95595.46564.60590.54586.211,513,500
27 Apr 2022552.09567.38544.00556.88552.791,904,400
26 Apr 2022585.15587.48559.90560.43556.321,803,100
25 Apr 2022592.73600.39583.67599.82595.422,074,700
22 Apr 2022615.08620.87607.47607.61603.151,093,400
21 Apr 2022645.06648.81617.74619.98615.43940,700
20 Apr 2022650.76652.55628.99633.91629.261,857,900
19 Apr 2022597.53619.12596.00617.15612.621,230,800
18 Apr 2022597.05613.86595.77605.58601.14576,800
14 Apr 2022614.52616.51596.00597.87593.48814,200
13 Apr 2022601.41617.21596.42612.76608.26934,200
12 Apr 2022613.07622.50592.00594.00589.641,067,900
11 Apr 2022607.04610.63597.13597.74593.35859,600
08 Apr 2022621.42622.41610.00610.93606.45840,800
07 Apr 2022624.53632.10612.78625.30620.71713,500
06 Apr 2022626.09639.31617.40628.51623.901,110,700
05 Apr 2022674.02675.15645.79646.46641.721,251,500
04 Apr 2022672.49681.54669.99680.83675.83731,200
01 Apr 2022675.29677.19661.83667.73662.83739,400
31 Mar 2022684.49689.10667.50667.93663.03780,700
30 Mar 2022700.00702.75680.12684.56679.541,031,900
29 Mar 2022710.00714.62697.67709.14703.941,076,200
28 Mar 2022680.11695.00676.00694.83689.73687,100
25 Mar 2022690.46690.75672.30687.36682.32768,600
24 Mar 2022666.20690.55663.20690.54685.471,176,700
23 Mar 2022668.80679.37663.61665.36660.48999,100
22 Mar 2022688.00698.10685.30688.74683.691,111,100
21 Mar 2022678.22683.39669.00682.91677.901,293,000
18 Mar 2022649.24683.40647.40679.86674.871,689,800
17 Mar 2022643.13656.40639.47654.10649.30854,900
16 Mar 2022621.44651.00617.15650.63645.861,815,200
15 Mar 2022591.92598.19583.86596.70592.321,542,500
14 Mar 2022599.55601.50577.31577.55573.311,621,700
11 Mar 2022614.00615.00584.88585.85581.55819,000
10 Mar 2022599.54608.55596.18600.07595.67735,500
09 Mar 2022609.15627.00595.00621.34616.781,593,200
08 Mar 2022574.08593.48558.77573.04568.841,441,800
07 Mar 2022617.39620.61573.75574.34570.131,607,200
04 Mar 2022603.70609.42581.63594.32589.962,025,300
03 Mar 2022652.02653.70627.19630.79626.161,020,200
02 Mar 2022642.59658.42638.10655.37650.561,035,700
01 Mar 2022660.21665.10627.58634.21629.561,097,300
28 Feb 2022647.65672.57647.65666.51661.621,979,000
25 Feb 2022656.91667.14650.00667.12662.231,295,400
24 Feb 2022600.29658.86599.68656.84652.022,047,800
23 Feb 2022651.08654.45631.01631.73627.10997,000
22 Feb 2022638.50653.00629.86640.27635.57934,000
18 Feb 2022652.12657.77640.99647.83643.08899,400
17 Feb 2022659.31662.22650.00650.43645.661,020,600
16 Feb 2022651.00666.00644.67663.86658.99610,000
15 Feb 2022647.48658.35642.31656.41651.59821,400
14 Feb 2022626.15634.95620.00627.91623.30890,200
11 Feb 2022657.54660.32625.25628.24623.631,116,300
10 Feb 2022654.59677.62653.00656.88652.06961,200
09 Feb 2022670.79682.23663.88680.37675.38842,000
08 Feb 2022636.85655.36635.60653.47648.68745,300
07 Feb 2022654.15661.41648.55650.03645.26520,300
04 Feb 2022648.05661.21643.30652.81648.02863,100
03 Feb 2022659.09664.67644.47645.93641.191,212,000
02 Feb 2022687.95691.24674.09686.75681.71713,600
01 Feb 2022682.55683.71666.27681.48676.48945,000
31 Jan 2022650.70677.55648.03677.20672.231,357,400
28 Jan 2022633.60644.98620.67644.97640.241,339,700
27 Jan 2022664.80665.00631.40634.66630.001,465,300
26 Jan 2022661.63679.38644.66653.26648.471,376,700
25 Jan 2022652.64668.16643.82648.57643.812,095,300
24 Jan 2022666.05688.64648.63687.42682.382,833,100
21 Jan 2022707.29721.20694.71694.73689.631,689,600
20 Jan 2022724.89729.98706.21706.46701.281,536,500
19 Jan 2022736.94738.88698.71698.82693.691,593,200
18 Jan 2022741.03741.07714.24715.23709.981,178,500
14 Jan 2022735.60746.60728.17744.53739.071,313,600
13 Jan 2022772.41777.92728.64730.08724.721,628,700
12 Jan 2022739.31749.45735.00742.17736.72959,700
11 Jan 2022706.99731.44700.71729.16723.812,120,700
10 Jan 2022716.52727.66702.30727.17721.831,973,400
07 Jan 2022758.39763.36743.60756.10750.551,363,300
06 Jan 2022739.53763.76729.81763.12757.522,041,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...