ASML

ASML Holding NV Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
ASML Holding NV ASML Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.15 -0.24% 483.70 11:40:00
Open Price Low Price High Price Close Price Prev Close
486.00 478.15 497.50 483.70 484.85
more quote information »

ASML Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week451.00497.50446.45468.34667,65932.707.25%
1 Month552.10565.30442.20494.34773,580-68.40-12.39%
3 Months607.40627.00442.20522.86762,752-123.70-20.37%
6 Months700.00724.50442.20565.71850,823-216.30-30.9%
1 Year576.20777.50442.20616.19793,048-92.50-16.05%
3 Years180.40777.50177.52394.71945,525303.30168.13%
5 Years119.50777.50113.25188.034,551,072364.20304.77%

ASML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 484.85 24.45 5.31% 466.40 488.30 463.40 747,785
Jun 23 2022 460.40 -4.80 -1.03% 455.60 467.35 451.00 849,478
Jun 22 2022 465.20 -4.55 -0.97% 460.65 469.25 453.30 661,466
Jun 21 2022 469.75 12.50 2.73% 462.15 471.70 459.45 676,963
Jun 20 2022 457.25 8.10 1.8% 451.00 457.25 446.45 402,601
Jun 17 2022 449.15 0.30 0.07% 448.05 459.70 442.20 1,570,564
Jun 16 2022 448.85 -33.50 -6.95% 478.05 478.45 445.50 941,646
Jun 15 2022 482.35 11.15 2.37% 475.20 482.35 467.60 905,668
Jun 14 2022 471.20 -1.90 -0.4% 483.60 483.60 467.65 817,608
Jun 13 2022 473.10 -22.00 -4.44% 485.00 488.00 469.00 929,728
Jun 10 2022 495.10 -25.60 -4.92% 514.10 515.90 494.20 839,438
Jun 09 2022 520.70 -15.20 -2.84% 531.00 535.00 520.10 689,113
Jun 08 2022 535.90 3.80 0.71% 538.40 540.00 532.10 540,951
Jun 07 2022 532.10 -6.40 -1.19% 532.00 536.60 527.60 503,262
Jun 06 2022 538.50 13.00 2.47% 532.50 544.60 531.90 460,430
Jun 03 2022 525.50 -9.60 -1.79% 538.30 539.00 523.20 455,288
Jun 02 2022 535.10 4.70 0.89% 529.50 537.80 525.50 385,611
Jun 01 2022 530.40 -5.60 -1.04% 537.00 540.90 528.10 563,225
May 31 2022 536.00 -20.10 -3.61% 547.00 552.20 535.20 1,840,018
May 30 2022 556.10 14.80 2.73% 552.10 565.30 550.50 690,752
May 27 2022 541.30 24.30 4.7% 524.00 541.30 520.90 626,482
See More Historical Prices »


Your Recent History
EU
ASML
ASML Holdi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.