ASML Holding NV (ASML34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.7 | -12.9245283019 | 106 | 109.48 | 91.8 | 31293 | 94.5232704 | DR |
| 4 | -11.91 | -11.4288456002 | 104.21 | 109.5 | 91.8 | 13564 | 98.9106888 | DR |
| 12 | 9 | 10.8043217287 | 83.3 | 109.5 | 80.24 | 11259 | 96.30619789 | DR |
| 26 | 25.62 | 38.4223155369 | 66.68 | 109.5 | 66.68 | 11175 | 91.10521277 | DR |
| 52 | 27.43 | 42.2845691383 | 64.87 | 109.5 | 51.5 | 10168 | 76.20861743 | DR |
| 156 | 29.29950781 | 46.5067919178 | 63.00049219 | 109.5 | 36.62408486 | 4591 | 72.41024033 | DR |
| 260 | 70.5774649 | 324.904365789 | 21.7225351 | 109.5 | 0.0362 | 3623 | 71.89776928 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 94.05 | 0.88 | 0.94 | 95.01 | 96.84 | 92.05 | 25397 |
| 1721251800 | 93.17 | -12.18 | -11.56 | 97.95 | 99.38 | 92.57 | 116007 |
| 1721165340 | 105.35 | -0.14 | -0.13 | 106.1 | 106.16 | 104.67 | 2559 |
| 1721079000 | 105.49 | -1.66 | -1.55 | 109.48 | 109.48 | 105.28 | 9989 |
| 1720819800 | 107.15 | 2.11 | 2.01 | 106 | 109.15 | 105.9 | 2515 |
| 1720733400 | 105.04 | -2.81 | -2.61 | 109.47 | 109.47 | 104.97 | 5192 |
| 1720647000 | 107.85 | 2.8 | 2.67 | 104.72 | 109.47 | 104.72 | 3567 |
| 1720560540 | 105.05 | -1.88 | -1.76 | 106.93 | 107.36 | 104.44 | 15137 |
| 1720474200 | 106.93 | 0.96 | 0.91 | 107.4 | 108.57 | 106.93 | 19936 |
| 1720215000 | 105.97 | -0.47 | -0.44 | 107.47 | 108.31 | 105.97 | 13178 |
| 1720128540 | 106.44 | -1.76 | -1.63 | 108.9 | 109.09 | 106.44 | 1196 |
| 1720042200 | 108.2 | 1.17 | 1.09 | 107.25 | 109.5 | 104.88 | 2256 |
| 1719955800 | 107.03 | 1.13 | 1.07 | 105.79 | 108.21 | 105.51 | 5976 |
| 1719869400 | 105.9 | 0.86 | 0.82 | 105.31 | 105.9 | 103.2 | 4314 |
| 1719610200 | 105.04 | 1.78 | 1.72 | 103.99 | 106.19 | 103 | 7999 |
| 1719523800 | 103.26 | 1.44 | 1.41 | 102.8 | 104.67 | 102.8 | 5398 |
| 1719437400 | 101.82 | 0.62 | 0.61 | 101.7 | 102.54 | 100.7 | 4469 |
| 1719351000 | 101.2 | 0.21 | 0.21 | 99.62 | 101.27 | 98.6 | 2062 |
| 1719264600 | 100.99 | -1.81 | -1.76 | 102.8 | 102.8 | 98.36 | 8696 |
| 1719005400 | 102.8 | -1.2 | -1.15 | 104.21 | 104.21 | 100.99 | 15427 |
| 1718918940 | 104 | -4.57 | -4.21 | 105.16 | 105.49 | 103.01 | 17532 |
| 1718832540 | 108.57 | 3.77 | 3.60 | 104.8 | 108.99 | 102 | 3005 |
| 1718746200 | 104.8 | 1 | 0.96 | 103.8 | 105.11 | 102.2 | 7367 |
| 1718659800 | 103.8 | 3.95 | 3.96 | 101.71 | 104.04 | 101.71 | 7150 |
| 1718400600 | 99.85 | -3 | -2.92 | 99.86 | 101.04 | 98.89 | 30586 |
| 1718314200 | 102.85 | -2.35 | -2.23 | 104.6 | 104.6 | 101.79 | 6448 |
| 1718227800 | 105.2 | 3.8 | 3.75 | 102.8 | 105.72 | 102.8 | 23985 |
| 1718141400 | 101.4 | 0.1 | 0.10 | 100.77 | 101.4 | 99.17 | 11202 |
| 1718055000 | 101.3 | 1.82 | 1.83 | 99.4 | 101.85 | 99.1 | 11576 |
| 1717795800 | 99.48 | -0.79 | -0.79 | 100.27 | 100.27 | 98.91 | 4695 |
| 1717709400 | 100.27 | 0.62 | 0.62 | 99.85 | 100.94 | 99 | 22540 |
| 1717622940 | 99.65 | 8.64 | 9.49 | 96.49 | 100.25 | 96.49 | 41864 |
| 1717536600 | 91.01 | -0.34 | -0.37 | 91.71 | 92.52 | 90.86 | 13749 |
| 1717450200 | 91.35 | 0.1 | 0.11 | 91.53 | 92.82 | 90.49 | 17934 |
| 1717191000 | 91.25 | 0.52 | 0.57 | 91.08 | 93.54 | 88.78 | 7315 |
| 1717018140 | 90.73 | -1.7 | -1.84 | 91.99 | 91.99 | 90.31 | 14523 |
| 1716931740 | 92.43 | 0.19 | 0.21 | 92.23 | 93.06 | 90.36 | 11622 |
| 1716845340 | 92.24 | 2.64 | 2.95 | 89.4 | 93.54 | 89.39 | 1153 |
| 1716586200 | 89.6 | 2.04 | 2.33 | 88.56 | 90.05 | 87.93 | 6521 |
| 1716499800 | 87.56 | 1.56 | 1.81 | 90 | 90.63 | 86.85 | 3514 |
| 1716413340 | 86 | -0.14 | -0.16 | 87.39 | 87.39 | 85.53 | 6994 |
| 1716327000 | 86.14 | -1.34 | -1.53 | 86.52 | 86.99 | 84.85 | 38081 |
| 1716240600 | 87.48 | 1.79 | 2.09 | 85.88 | 87.74 | 85.88 | 4770 |
| 1715981400 | 85.69 | 0.19 | 0.22 | 86.22 | 86.48 | 85.32 | 3058 |
| 1715895000 | 85.5 | -1.84 | -2.11 | 87.34 | 87.55 | 85.5 | 998 |
| 1715808600 | 87.34 | 2.28 | 2.68 | 85.45 | 87.52 | 85.45 | 3263 |
| 1715722200 | 85.06 | -1.16 | -1.35 | 86.22 | 86.22 | 84.6 | 4622 |
| 1715635800 | 86.22 | -1.16 | -1.33 | 87.38 | 87.38 | 85.67 | 6035 |
| 1715376600 | 87.38 | 2.08 | 2.44 | 86.7 | 87.57 | 86.49 | 8717 |
| 1715290140 | 85.3 | 1.15 | 1.37 | 84.15 | 86.32 | 84.15 | 3054 |
| 1715203800 | 84.15 | 0.55 | 0.66 | 84.64 | 84.64 | 83.88 | 433 |
| 1715117400 | 83.6 | -0.68 | -0.81 | 84.45 | 85.04 | 83.6 | 545 |
| 1715031000 | 84.28 | 0.31 | 0.37 | 83.97 | 84.45 | 83.68 | 535 |
| 1714771800 | 83.97 | 2.85 | 3.51 | 82.44 | 83.97 | 82.17 | 7153 |
| 1714685400 | 81.12 | -1.44 | -1.74 | 82 | 82 | 80.24 | 8938 |
| 1714512600 | 82.56 | -1.44 | -1.71 | 84.2 | 85.03 | 82.56 | 16669 |
| 1714426200 | 84 | -1.76 | -2.05 | 85.76 | 85.76 | 83.97 | 3138 |
| 1714167000 | 85.76 | 1.04 | 1.23 | 83.3 | 86.07 | 83.3 | 483 |
| 1714080540 | 84.72 | 1.08 | 1.29 | 82.7 | 85.43 | 82.24 | 1544 |
| 1713994200 | 83.64 | -3.89 | -4.44 | 87.5 | 87.5 | 82.73 | 3020 |
| 1713907800 | 87.53 | 0 | 0.00 | 87.5 | 87.53 | 82.56 | 8525 |
| 1713821340 | 87.53 | 6.2 | 7.62 | 82.16 | 87.53 | 81.36 | 31425 |
| 1713562200 | 81.33 | -3.45 | -4.07 | 84.96 | 85.84 | 80.84 | 53024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
