ASML

ASML Holding NV Historical Data

Company Name Stock Ticker Symbol Market Type
ASML Holding NV ASML NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-10.18 -1.81% 551.125 13:09:57
Open Price Low Price High Price Close Price Prev Close
557.19 546.3001 558.85 561.30
more quote information »

ASML Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ASML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 561.30 4.02 0.72% 557.28 565.93 555.30 580,625
Aug 17 2022 557.28 -9.40 -1.66% 559.10 565.99 551.905 666,579
Aug 16 2022 566.68 -8.26 -1.44% 566.40 572.335 559.01 696,775
Aug 15 2022 574.94 -1.02 -0.18% 568.76 577.62 567.89 783,107
Aug 12 2022 575.96 13.55 2.41% 562.62 577.99 562.12 810,353
Aug 11 2022 562.41 -3.64 -0.64% 565.74 574.355 561.12 833,134
Aug 10 2022 566.05 24.94 4.61% 558.72 566.09 550.47 1,077,310
Aug 09 2022 541.11 -31.64 -5.52% 550.74 552.30 533.74 1,138,397
Aug 08 2022 572.75 -4.56 -0.79% 578.35 582.56 564.99 700,631
Aug 05 2022 577.31 -11.15 -1.89% 571.80 579.58 565.98 769,179
Aug 04 2022 588.46 4.60 0.79% 583.17 592.75 581.1001 679,818
Aug 03 2022 583.86 18.26 3.23% 570.00 587.67 569.25 825,665
Aug 02 2022 565.60 -12.55 -2.17% 562.08 572.85 558.75 876,014
Aug 01 2022 578.15 3.71 0.65% 574.00 583.05 568.94 895,045
Jul 29 2022 574.44 13.73 2.45% 561.45 576.92 559.7735 1,214,194
Jul 28 2022 560.71 14.53 2.66% 547.80 560.94 541.9066 1,221,932
Jul 27 2022 546.18 22.01 4.2% 533.70 549.85 532.5901 1,110,931
Jul 26 2022 524.17 -14.80 -2.75% 528.05 529.64 518.54 1,027,930
Jul 25 2022 538.97 4.71 0.88% 535.42 543.67 532.12 1,193,441
Jul 22 2022 534.26 -8.01 -1.48% 543.28 546.85 529.23 1,459,669
Jul 21 2022 542.27 27.85 5.41% 530.00 543.242 524.60 2,281,141
Jul 20 2022 514.42 16.06 3.22% 492.90 516.76 490.60 2,294,305
Jul 19 2022 498.36 24.88 5.25% 484.87 500.9099 484.05 1,413,090
See More Historical Prices »


Your Recent History
NASDAQ
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.

Log in to InvestorsHub
Register Now