Singapore markets closed
Straits Times Index
3,189.87 +35.18 (+1.12%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,368.74 -1,988.19 (-3.14%) CMC Crypto 200
885.54 0.00 (0.00%)
ASML Holding N.V. (ASMLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 945.92 | 945.92 | 898.25 | 912.90 | 912.90 | 66,200 |
| 16 Apr 2024 | 962.58 | 1,000.00 | 955.21 | 974.56 | 974.56 | 300 |
| 15 Apr 2024 | 977.40 | 1,000.00 | 952.13 | 952.33 | 952.33 | 400 |
| 12 Apr 2024 | 984.50 | 1,007.19 | 951.88 | 969.50 | 969.50 | 1,000 |
| 11 Apr 2024 | 978.41 | 992.94 | 967.00 | 986.64 | 986.64 | 700 |
| 10 Apr 2024 | 1,004.79 | 1,004.79 | 952.50 | 971.34 | 971.34 | 300 |
| 09 Apr 2024 | 992.60 | 992.60 | 972.80 | 979.46 | 979.46 | 200 |
| 08 Apr 2024 | 978.25 | 998.44 | 978.25 | 980.24 | 980.24 | 300 |
| 05 Apr 2024 | 1,020.75 | 1,035.43 | 950.00 | 970.15 | 970.15 | 300 |
| 04 Apr 2024 | 986.00 | 987.52 | 952.31 | 956.98 | 956.98 | 200 |
| 03 Apr 2024 | 966.90 | 1,002.88 | 964.27 | 985.94 | 985.94 | 400 |
| 02 Apr 2024 | 958.37 | 969.12 | 954.65 | 967.00 | 967.00 | 100 |
| 01 Apr 2024 | 971.00 | 1,018.50 | 932.45 | 970.00 | 970.00 | 300 |
| 28 Mar 2024 | 1,016.92 | 1,016.92 | 960.00 | 970.00 | 970.00 | 300 |
| 27 Mar 2024 | 1,025.97 | 1,025.97 | 961.00 | 968.50 | 968.50 | 400 |
| 26 Mar 2024 | 978.35 | 1,033.22 | 972.25 | 972.25 | 972.25 | 600 |
| 25 Mar 2024 | 968.80 | 1,003.10 | 968.80 | 980.00 | 980.00 | 200 |
| 22 Mar 2024 | 1,020.08 | 1,031.01 | 971.52 | 979.06 | 979.06 | 400 |
| 21 Mar 2024 | 1,051.93 | 1,051.93 | 981.75 | 987.57 | 987.57 | 100 |
| 20 Mar 2024 | 1,003.63 | 1,003.63 | 945.00 | 964.28 | 964.28 | 200 |
| 19 Mar 2024 | 944.75 | 955.00 | 927.80 | 949.00 | 949.00 | 600 |
| 18 Mar 2024 | 949.04 | 958.04 | 942.68 | 944.25 | 944.25 | 1,900 |
| 15 Mar 2024 | 957.00 | 958.24 | 936.00 | 936.25 | 936.25 | 300 |
| 14 Mar 2024 | 971.48 | 971.48 | 951.25 | 952.00 | 952.00 | 100 |
| 13 Mar 2024 | 1,031.18 | 1,031.18 | 960.72 | 971.81 | 971.81 | 100 |
| 12 Mar 2024 | 967.86 | 986.00 | 954.64 | 981.00 | 981.00 | 300 |
| 11 Mar 2024 | 982.36 | 982.36 | 959.25 | 959.29 | 959.29 | 3,300 |
| 08 Mar 2024 | 1,055.00 | 1,055.00 | 995.00 | 995.00 | 995.00 | 900 |
| 07 Mar 2024 | 1,006.67 | 1,055.00 | 1,005.00 | 1,042.71 | 1,042.71 | 400 |
| 06 Mar 2024 | 1,034.80 | 1,034.80 | 981.00 | 1,010.00 | 1,010.00 | 300 |
| 05 Mar 2024 | 999.00 | 999.00 | 948.54 | 981.00 | 981.00 | 300 |
| 04 Mar 2024 | 993.23 | 1,007.71 | 987.25 | 998.98 | 998.98 | 300 |
| 01 Mar 2024 | 975.00 | 999.65 | 950.94 | 982.50 | 982.50 | 2,000 |
| 29 Feb 2024 | 944.37 | 983.62 | 934.00 | 935.41 | 935.41 | 200 |
| 28 Feb 2024 | 985.62 | 985.62 | 935.25 | 942.00 | 942.00 | 200 |
| 27 Feb 2024 | 943.75 | 958.07 | 940.00 | 944.60 | 944.60 | 500 |
| 26 Feb 2024 | 949.00 | 956.83 | 933.00 | 944.60 | 944.60 | 400 |
| 23 Feb 2024 | 963.00 | 963.00 | 923.60 | 948.99 | 948.99 | 400 |
| 22 Feb 2024 | 953.83 | 960.00 | 934.00 | 949.04 | 949.04 | 600 |
| 21 Feb 2024 | 898.85 | 907.60 | 888.00 | 905.24 | 905.24 | 200 |
| 20 Feb 2024 | 913.56 | 916.13 | 893.70 | 893.70 | 893.70 | 600 |
| 16 Feb 2024 | 942.00 | 955.00 | 927.88 | 929.34 | 929.34 | 400 |
| 15 Feb 2024 | 918.15 | 939.79 | 918.00 | 930.25 | 930.25 | 500 |
| 14 Feb 2024 | 905.00 | 927.50 | 905.00 | 920.00 | 920.00 | 2,100 |
| 13 Feb 2024 | 892.33 | 923.00 | 880.00 | 905.31 | 905.31 | 32,900 |
| 12 Feb 2024 | 955.00 | 967.00 | 925.75 | 925.75 | 925.75 | 700 |
| 09 Feb 2024 | 926.00 | 957.00 | 926.00 | 939.18 | 939.18 | 500 |
| 08 Feb 2024 | 919.00 | 930.35 | 904.00 | 918.00 | 918.00 | 200 |
| 07 Feb 2024 | 917.95 | 923.25 | 903.89 | 923.00 | 923.00 | 200 |
| 06 Feb 2024 | 903.00 | 909.80 | 890.00 | 900.00 | 900.00 | 500 |
| 05 Feb 2024 | 900.00 | 901.27 | 883.04 | 901.27 | 901.27 | 400 |
| 05 Feb 2024 | 1.565 Dividend | |||||
| 02 Feb 2024 | 899.00 | 899.00 | 880.00 | 888.80 | 887.23 | 400 |
| 01 Feb 2024 | 872.00 | 895.91 | 872.00 | 895.91 | 894.33 | 600 |
| 31 Jan 2024 | 890.00 | 890.00 | 852.00 | 866.29 | 864.76 | 300 |
| 30 Jan 2024 | 900.00 | 900.00 | 862.36 | 866.25 | 864.72 | 1,300 |
| 29 Jan 2024 | 900.00 | 900.00 | 857.00 | 874.00 | 872.46 | 300 |
| 26 Jan 2024 | 877.00 | 878.00 | 854.00 | 864.26 | 862.74 | 900 |
| 25 Jan 2024 | 868.00 | 887.01 | 865.74 | 868.25 | 866.72 | 300 |
| 24 Jan 2024 | 800.38 | 880.00 | 800.37 | 848.02 | 846.53 | 1,900 |
| 23 Jan 2024 | 758.00 | 780.75 | 758.00 | 778.63 | 777.26 | 300 |
| 22 Jan 2024 | 774.00 | 776.50 | 765.03 | 766.25 | 764.90 | 400 |
| 19 Jan 2024 | 752.50 | 759.75 | 745.00 | 752.50 | 751.17 | 400 |
| 18 Jan 2024 | 733.72 | 750.03 | 721.00 | 745.14 | 743.83 | 400 |
| 17 Jan 2024 | 698.00 | 713.00 | 698.00 | 712.85 | 711.59 | 400 |
| 16 Jan 2024 | 713.00 | 720.00 | 697.00 | 711.53 | 710.28 | 400 |
| 12 Jan 2024 | 712.00 | 718.40 | 707.01 | 717.50 | 716.24 | 100 |
| 11 Jan 2024 | 721.05 | 721.75 | 706.66 | 714.25 | 712.99 | 200 |
| 10 Jan 2024 | 714.40 | 720.59 | 709.02 | 715.89 | 714.63 | 200 |
| 09 Jan 2024 | 710.43 | 720.31 | 709.23 | 716.97 | 715.71 | 600 |
| 08 Jan 2024 | 713.00 | 727.00 | 706.00 | 722.20 | 720.93 | 500 |
| 05 Jan 2024 | 706.00 | 715.50 | 696.85 | 697.80 | 696.57 | 700 |
| 04 Jan 2024 | 703.00 | 711.96 | 698.11 | 707.50 | 706.25 | 200 |
| 03 Jan 2024 | 693.00 | 710.00 | 693.00 | 707.00 | 705.76 | 900 |
| 02 Jan 2024 | 737.00 | 737.00 | 712.62 | 716.09 | 714.83 | 500 |
| 29 Dec 2023 | 757.00 | 762.47 | 741.50 | 752.94 | 751.61 | 200 |
| 28 Dec 2023 | 761.50 | 768.00 | 755.54 | 768.00 | 766.65 | 200 |
| 27 Dec 2023 | 797.62 | 797.62 | 749.00 | 758.68 | 757.34 | 200 |
| 26 Dec 2023 | 790.40 | 790.40 | 736.11 | 762.25 | 760.91 | 300 |
| 22 Dec 2023 | 735.18 | 754.75 | 735.18 | 741.70 | 740.39 | 600 |
| 21 Dec 2023 | 767.00 | 767.00 | 734.25 | 739.50 | 738.20 | 300 |
| 20 Dec 2023 | 731.88 | 751.77 | 720.00 | 737.50 | 736.20 | 300 |
| 19 Dec 2023 | 745.79 | 745.79 | 720.00 | 743.50 | 742.19 | 200 |
| 18 Dec 2023 | 751.26 | 751.26 | 733.00 | 743.61 | 742.30 | 300 |
| 15 Dec 2023 | 755.50 | 770.00 | 751.25 | 751.25 | 749.93 | 400 |
| 14 Dec 2023 | 740.00 | 762.77 | 740.00 | 750.65 | 749.33 | 500 |
| 13 Dec 2023 | 733.00 | 737.58 | 718.32 | 730.00 | 728.71 | 400 |
| 12 Dec 2023 | 707.00 | 723.41 | 707.00 | 723.41 | 722.14 | 500 |
| 11 Dec 2023 | 712.00 | 716.88 | 703.00 | 709.43 | 708.18 | 600 |
| 08 Dec 2023 | 695.00 | 702.67 | 695.00 | 696.00 | 694.77 | 200 |
| 07 Dec 2023 | 689.00 | 708.71 | 689.00 | 695.00 | 693.78 | 200 |
| 06 Dec 2023 | 699.50 | 704.04 | 691.25 | 691.25 | 690.03 | 600 |
| 05 Dec 2023 | 688.35 | 696.88 | 683.00 | 690.74 | 689.52 | 300 |
| 04 Dec 2023 | 708.00 | 708.00 | 671.00 | 672.00 | 670.82 | 800 |
| 01 Dec 2023 | 709.00 | 709.00 | 668.32 | 695.15 | 693.93 | 800 |
| 30 Nov 2023 | 689.50 | 704.00 | 674.47 | 685.88 | 684.67 | 400 |
| 29 Nov 2023 | 673.26 | 710.00 | 670.11 | 684.76 | 683.55 | 300 |
| 28 Nov 2023 | 685.86 | 692.33 | 660.12 | 673.26 | 672.07 | 400 |
| 27 Nov 2023 | 692.01 | 700.00 | 679.67 | 679.67 | 678.47 | 500 |
| 24 Nov 2023 | 688.45 | 704.00 | 681.60 | 690.85 | 689.63 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.