ASML Holdings NV (PK) (ASMLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.82 | -1.4484605087 | 747 | 763.1 | 700.28 | 671 | 736.89003078 | CS |
| 4 | 0.68 | 0.0924541128484 | 735.5 | 801.26 | 659 | 1051 | 723.04787736 | CS |
| 12 | 78.66 | 11.9631342012 | 657.52 | 801.26 | 636.51 | 1024 | 711.60121334 | CS |
| 26 | -123.53 | -14.368798781 | 859.71 | 989.31 | 636.51 | 977 | 735.84762484 | CS |
| 52 | -218.82 | -22.9130890052 | 955 | 1135.44 | 636.51 | 4702 | 991.81540641 | CS |
| 156 | 81.43 | 12.436807942 | 654.75 | 1135.44 | 355.8 | 2852 | 815.85140718 | CS |
| 260 | 431.5745 | 141.68309502 | 304.6055 | 1135.44 | 188.5 | 2961 | 671.80004499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1034 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
