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 | 38.7 | 5.61032183242 | 689.8 | 736.13 | 685 | 961 | 706.65171265 | CS |
| 4 | -9 | -1.22033898305 | 737.5 | 756.78 | 684.45 | 1053 | 711.86312944 | CS |
| 12 | -121.5 | -14.2941176471 | 850 | 909.78 | 636.51 | 1180 | 699.46565882 | CS |
| 26 | -404.3 | -35.6903248588 | 1132.8 | 1135.44 | 636.51 | 1382 | 870.55334975 | CS |
| 52 | 15.5 | 2.17391304348 | 713 | 1135.44 | 636.51 | 4637 | 995.40200046 | CS |
| 156 | -33.5 | -4.39632545932 | 762 | 1135.44 | 355.8 | 2940 | 809.89801188 | CS |
| 260 | 437.23 | 150.111580321 | 291.27 | 1135.44 | 188.5 | 3048 | 658.2721309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735078200 | 715.25 | -2.11 | -0.29 | 707.896 | 730.4 | 703.68 | 247 |
| 1734992400 | 717.36 | 13.72 | 1.95 | 705 | 731.25 | 705 | 594 |
| 1734733200 | 703.6399 | -8.64 | -1.21 | 710 | 727.32 | 695.81 | 1247 |
| 1734646800 | 712.275 | -5.14 | -0.72 | 753.77 | 753.77 | 711.68 | 1390 |
| 1734560940 | 717.4199 | -14.23 | -1.94 | 748.06 | 756.78 | 717.4199 | 1518 |
| 1734474360 | 731.6499 | 6.65 | 0.92 | 725 | 748 | 725 | 1497 |
| 1734388140 | 725 | 9.73 | 1.36 | 720 | 733.39 | 702.34 | 1044 |
| 1734128940 | 715.2699 | -0.02 | -0.00 | 710 | 743.4 | 710 | 1149 |
| 1734042480 | 715.29 | 5.29 | 0.75 | 718 | 720 | 712 | 353 |
| 1733955900 | 710 | 8.29 | 1.18 | 710 | 717 | 707 | 1898 |
| 1733869200 | 701.71 | -1.6 | -0.23 | 735.5 | 735.5 | 700 | 1486 |
| 1733782800 | 703.3099 | 6.26 | 0.90 | 737.5 | 737.5 | 703.3099 | 1235 |
| 1733523600 | 697.05 | -13.2 | -1.86 | 712 | 736 | 695 | 1120 |
| 1733437500 | 710.25 | -17.25 | -2.37 | 728 | 736.53 | 709.9299 | 624 |
| 1733350980 | 727.5 | 13.6 | 1.91 | 713.99 | 740 | 713.99 | 1242 |
| 1733264700 | 713.8999 | 1.15 | 0.16 | 722.75 | 722.75 | 685 | 852 |
| 1733178180 | 712.75 | 22.75 | 3.30 | 714.17 | 714.17 | 663.77 | 1314 |
| 1732918200 | 690 | 23.75 | 3.56 | 670 | 702.05 | 667.67999 | 559 |
| 1732746540 | 666.25 | -11.16 | -1.65 | 669.55499 | 672 | 659.5499 | 1192 |
| 1732660140 | 677.41 | -7.34 | -1.07 | 668.7 | 685 | 665 | 1386 |
| 1732573560 | 684.75 | 8.5 | 1.26 | 684 | 685 | 665.69 | 789 |
| 1732314000 | 676.25 | 3.5 | 0.52 | 670 | 676.49 | 660.112 | 1143 |
| 1732227900 | 672.75 | 20.5 | 3.14 | 637.25 | 681.36 | 637.25 | 709 |
| 1732141740 | 652.25 | -5.92 | -0.90 | 636.51 | 660 | 636.51 | 726 |
| 1732054800 | 658.1699 | -0.78 | -0.12 | 655.1 | 685.25 | 655.1 | 1827 |
| 1731968640 | 658.95 | -15.88 | -2.35 | 657.52 | 683.23 | 648.35 | 630 |
| 1731709260 | 674.83 | -17.97 | -2.59 | 706 | 706 | 658.54999 | 1857 |
| 1731622800 | 692.8 | 35.47 | 5.40 | 687.66 | 740.05 | 687.66 | 1006 |
| 1731536760 | 657.33 | -7.5 | -1.13 | 667.79999 | 670 | 647.09 | 503 |
| 1731450480 | 664.83 | -2.42 | -0.36 | 657.44 | 674.6 | 657.44 | 707 |
| 1731363600 | 667.25 | -1.45 | -0.22 | 667 | 672.49 | 662.0399 | 387 |
| 1731104400 | 668.7 | -12.59 | -1.85 | 641.95 | 674.6 | 641.95 | 728 |
| 1731018540 | 681.29 | 16.29 | 2.45 | 665 | 689.99 | 665 | 4019 |
| 1730931600 | 665 | -10.6 | -1.57 | 680 | 687.42 | 655.6599 | 1450 |
| 1730845680 | 675.6 | 2.6 | 0.39 | 663.1 | 687.99 | 663.1 | 542 |
| 1730759160 | 673 | -2.25 | -0.33 | 675.25 | 687.5 | 670 | 541 |
| 1730496420 | 675.25 | 1.38 | 0.20 | 712.13 | 712.13 | 675 | 304 |
| 1730409780 | 673.875 | -11.93 | -1.74 | 707.85 | 707.85 | 667.5 | 1165 |
| 1730323500 | 685.8 | -25.22 | -3.55 | 696.4 | 719 | 685.8 | 1538 |
| 1730237280 | 711.0199 | -0.31 | -0.04 | 705 | 717.8 | 703.45 | 242 |
| 1730150880 | 711.325 | -6 | -0.84 | 717.4 | 741.93 | 692.07 | 477 |
| 1729891500 | 717.32 | 4.32 | 0.61 | 751.71 | 751.71 | 701 | 395 |
| 1729805160 | 713 | 9.01 | 1.28 | 711.75 | 722.69 | 705.25 | 473 |
| 1729718940 | 703.99 | -16.64 | -2.31 | 720 | 748.1 | 702.25 | 4676 |
| 1729632300 | 720.63 | 9.85 | 1.39 | 728.5 | 755 | 718.2899 | 725 |
| 1729545600 | 710.7799 | -14.22 | -1.96 | 726 | 758.25 | 710 | 480 |
| 1729286400 | 725 | 23.35 | 3.33 | 705.1 | 757.13 | 705.1 | 4782 |
| 1729200000 | 701.65 | 20.65 | 3.03 | 726.68 | 726.68 | 678 | 1174 |
| 1729113960 | 681 | -42.14 | -5.83 | 739.94 | 739.94 | 676.76 | 2702 |
| 1729027680 | 723.144 | -162.86 | -18.38 | 909.78 | 909.78 | 718.88 | 2505 |
| 1728941220 | 886 | 41.47 | 4.91 | 850 | 900 | 850 | 597 |
| 1728681900 | 844.53 | 7.78 | 0.93 | 833.92 | 845.83 | 815.2 | 701 |
| 1728595560 | 836.75 | -4.09 | -0.49 | 850 | 850 | 800 | 175 |
| 1728508800 | 840.84 | 10.84 | 1.31 | 830 | 850 | 819.68 | 80 |
| 1728422580 | 830 | 11.5 | 1.41 | 813.7 | 830 | 807 | 400 |
| 1728336000 | 818.5 | -11.75 | -1.42 | 825 | 825 | 810.22 | 316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
