ASML Holdings NV (PK) (ASMLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.87 | -0.800960606929 | 732.87 | 743.37 | 710.04 | 440 | 725.89535708 | CS |
| 4 | -5.115 | -0.69866072953 | 732.115 | 757.12 | 676.868 | 594 | 715.7315052 | CS |
| 12 | -9.13 | -1.24027006099 | 736.13 | 801.26 | 659 | 762 | 725.29282158 | CS |
| 26 | -85.5 | -10.5230769231 | 812.5 | 909.78 | 636.51 | 907 | 714.44638654 | CS |
| 52 | -241.8 | -24.9587118084 | 968.8 | 1135.44 | 636.51 | 4545 | 990.96763869 | CS |
| 156 | 47.42 | 6.97783925366 | 679.58 | 1135.44 | 355.8 | 2783 | 821.19398871 | CS |
| 260 | 469.83 | 182.692382471 | 257.17 | 1135.44 | 237 | 2842 | 689.98444645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 726.428 | 15.17 | 2.13 | 727 | 732.336 | 722.69 | 464 |
| 1742592540 | 711.262 | -18.03 | -2.47 | 713.124 | 720.0599 | 710.04 | 594 |
| 1742505960 | 729.292 | -6.71 | -0.91 | 726.69 | 733.87 | 726.084 | 251 |
| 1742419200 | 736 | 4.25 | 0.58 | 730.75 | 743.37 | 726.09 | 556 |
| 1742333400 | 731.7539 | -2.57 | -0.35 | 732.87 | 735.666 | 723.3697 | 337 |
| 1742246400 | 734.324 | 21.52 | 3.02 | 719.686 | 734.698 | 719.508 | 267 |
| 1741987680 | 712.8 | 21.14 | 3.06 | 709.662 | 720.154 | 706.35 | 1000 |
| 1741901340 | 691.66 | -8.73 | -1.25 | 700.13 | 701.97 | 691.66 | 332 |
| 1741814940 | 700.386 | 1.48 | 0.21 | 706.24 | 708.6542 | 697.564 | 1568 |
| 1741728480 | 698.91 | 16.91 | 2.48 | 698.31 | 698.91 | 683 | 432 |
| 1741641600 | 682 | -52.23 | -7.11 | 699.77 | 699.77 | 676.868 | 516 |
| 1741386000 | 734.226 | 16.74 | 2.33 | 728.684 | 737.05 | 716.9613 | 196 |
| 1741300140 | 717.49 | -19.33 | -2.62 | 720.49 | 728.406 | 705 | 369 |
| 1741213440 | 736.815 | 19.46 | 2.71 | 732.705 | 738.98 | 714.202 | 1801 |
| 1741126800 | 717.356 | 21.41 | 3.08 | 698.81 | 719.186 | 692.64 | 690 |
| 1741040760 | 695.95 | -3.05 | -0.44 | 721.33 | 731.202 | 695.95 | 430 |
| 1740781260 | 699.004 | -3 | -0.43 | 709.49 | 713.262 | 699.004 | 859 |
| 1740695340 | 702 | -37.73 | -5.10 | 742.26 | 744.135 | 702 | 413 |
| 1740608400 | 739.73 | 6.72 | 0.92 | 742.275 | 757.12 | 738.69 | 510 |
| 1740522480 | 733.0115 | -2.61 | -0.35 | 732.115 | 735.62 | 724.47 | 304 |
| 1740435600 | 735.62 | 2.84 | 0.39 | 754.68 | 754.68 | 735.35 | 765 |
| 1740176400 | 732.7799 | -10.04 | -1.35 | 743.42 | 745.06 | 731.6399 | 306 |
| 1740090480 | 742.82 | 1.14 | 0.15 | 754.9756 | 754.9756 | 738.8999 | 544 |
| 1740003960 | 741.6799 | -2.4 | -0.32 | 743.85 | 751.84 | 741.6799 | 328 |
| 1739917740 | 744.08 | -4.59 | -0.61 | 756.59 | 756.59 | 741.21 | 699 |
| 1739572020 | 748.6699 | -27.49 | -3.54 | 781.77 | 781.77 | 748.6699 | 333 |
| 1739485320 | 776.16 | 23.67 | 3.15 | 753.42 | 776.16 | 753.42 | 402 |
| 1739398920 | 752.49 | 1.86 | 0.25 | 740.77 | 760.04 | 740.2 | 457 |
| 1739312940 | 750.63 | 14.63 | 1.99 | 769.85 | 769.85 | 737 | 695 |
| 1739226000 | 736 | 15.65 | 2.17 | 737.31 | 760.35 | 733.7768 | 436 |
| 1738967160 | 720.35 | -14.34 | -1.95 | 754.905 | 754.905 | 720.35 | 434 |
| 1738880400 | 734.69 | -17.59 | -2.34 | 760.7 | 760.7 | 721.61 | 1424 |
| 1738794000 | 752.28 | -6.72 | -0.89 | 759 | 759 | 727 | 444 |
| 1738708080 | 759 | 29.58 | 4.06 | 729 | 763.1 | 729 | 383 |
| 1738621740 | 729.4199 | -6.99 | -0.95 | 747 | 755.11 | 700.28 | 668 |
| 1738362000 | 736.4099 | -2.44 | -0.33 | 740.1 | 773.85 | 736 | 691 |
| 1738276080 | 738.848 | 28.1 | 3.95 | 744.98 | 749 | 730.21 | 703 |
| 1738189740 | 710.745 | 17.83 | 2.57 | 748.1 | 748.1 | 703.51 | 1140 |
| 1738103280 | 692.915 | -2.09 | -0.30 | 695 | 703.605 | 659 | 4195 |
| 1738016820 | 695 | -35.31 | -4.83 | 694.95 | 698 | 672.07 | 3081 |
| 1737757440 | 730.3099 | -14.69 | -1.97 | 741.6 | 775.05 | 725 | 326 |
| 1737671220 | 745 | -27 | -3.50 | 769.3 | 769.3 | 737.2 | 609 |
| 1737584640 | 772 | 9.75 | 1.28 | 774 | 784.64 | 768.5 | 314 |
| 1737498540 | 762.25 | -16.75 | -2.15 | 762.155 | 801.26 | 745.31 | 1258 |
| 1737152880 | 779 | 29.22 | 3.90 | 774.075 | 780 | 748.15 | 525 |
| 1737066420 | 749.7799 | 17.38 | 2.37 | 742.26 | 775 | 742.26 | 1232 |
| 1736979720 | 732.4 | 7.4 | 1.02 | 735 | 748.165 | 722 | 561 |
| 1736893380 | 725 | -5.22 | -0.71 | 730 | 742.765 | 719.2 | 398 |
| 1736806800 | 730.22 | -6.03 | -0.82 | 735.5 | 735.5 | 717.57 | 1581 |
| 1736547720 | 736.25 | -4 | -0.54 | 759.325 | 773 | 735.5599 | 618 |
| 1736375340 | 740.25 | -23.13 | -3.03 | 764 | 778.15 | 737.3999 | 718 |
| 1736288940 | 763.38 | -1.87 | -0.24 | 798.75 | 798.75 | 750.51 | 1140 |
| 1736202360 | 765.25 | 36.75 | 5.04 | 735 | 781.1 | 735 | 785 |
| 1735942980 | 728.5 | 23.5 | 3.33 | 715 | 728.5 | 700 | 1114 |
| 1735856700 | 705 | 8.56 | 1.23 | 702.59 | 711.8 | 700 | 560 |
| 1735683960 | 696.44 | 1.04 | 0.15 | 736.13 | 736.13 | 685 | 942 |
| 1735597740 | 695.4 | -8.7 | -1.24 | 689.8 | 707.05 | 689.8 | 1226 |
| 1735338000 | 704.1 | -12.7 | -1.77 | 716.5 | 724.52 | 704.1 | 731 |
| 1735252020 | 716.8 | 1.55 | 0.22 | 684.45 | 720.2 | 684.45 | 723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
