ASML.AS
ASML Holding N.V. AMS · ASML.AS
$1,589.60
-3.80
(-0.24%)
Neutral · +0.29σ
Price alert —
Loading…
Sign in to get a one-time email the moment ASML.AS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $1558.00 | $1589.60 | $1537.60 | $1589.60 | 0.7M |
| 2026-07-21 | $1549.00 | $1596.40 | $1548.20 | $1593.40 | 0.8M |
| 2026-07-20 | $1539.00 | $1574.80 | $1518.80 | $1520.80 | 0.8M |
| 2026-07-17 | $1536.00 | $1559.00 | $1491.00 | $1537.00 | 0.9M |
| 2026-07-16 | $1588.00 | $1620.00 | $1543.60 | $1598.40 | 0.8M |
| 2026-07-15 | $1660.00 | $1678.20 | $1536.20 | $1549.40 | 1.0M |
| 2026-07-14 | $1532.20 | $1569.00 | $1528.00 | $1555.80 | 0.6M |
| 2026-07-13 | $1530.00 | $1555.20 | $1522.40 | $1540.80 | 0.5M |
| 2026-07-10 | $1567.00 | $1578.40 | $1546.60 | $1569.00 | 0.5M |
| 2026-07-09 | $1567.60 | $1625.20 | $1556.00 | $1602.80 | 0.5M |
| 2026-07-08 | $1523.80 | $1555.20 | $1496.60 | $1529.00 | 0.6M |
| 2026-07-07 | $1562.60 | $1571.60 | $1502.60 | $1509.80 | 0.7M |
| 2026-07-06 | $1610.00 | $1636.80 | $1588.20 | $1628.40 | 0.4M |
| 2026-07-03 | $1588.40 | $1641.40 | $1588.40 | $1634.40 | 0.3M |
| 2026-07-02 | $1600.00 | $1644.40 | $1566.00 | $1577.80 | 0.8M |
| 2026-07-01 | $1715.00 | $1735.00 | $1632.00 | $1641.60 | 0.7M |
| 2026-06-30 | $1666.60 | $1741.00 | $1652.00 | $1721.40 | 0.9M |
| 2026-06-29 | $1581.00 | $1615.40 | $1553.80 | $1612.00 | 0.6M |
| 2026-06-26 | $1574.20 | $1593.20 | $1547.40 | $1578.20 | 0.7M |
| 2026-06-25 | $1620.00 | $1636.00 | $1565.00 | $1594.00 | 0.7M |
| 2026-06-24 | $1581.00 | $1585.00 | $1525.60 | $1553.80 | 0.6M |
| 2026-06-23 | $1600.00 | $1608.80 | $1552.80 | $1560.80 | 0.8M |
| 2026-06-22 | $1660.00 | $1711.40 | $1655.80 | $1655.80 | 0.8M |
| 2026-06-19 | $1655.00 | $1676.20 | $1631.40 | $1657.80 | 2.7M |
| 2026-06-18 | $1664.40 | $1691.40 | $1655.60 | $1676.00 | 1.0M |
| 2026-06-17 | $1594.60 | $1658.60 | $1591.80 | $1656.40 | 0.9M |
| 2026-06-16 | $1629.60 | $1632.80 | $1585.20 | $1591.20 | 0.6M |
| 2026-06-15 | $1668.00 | $1669.00 | $1605.60 | $1622.20 | 0.8M |
| 2026-06-12 | $1612.00 | $1629.60 | $1574.20 | $1629.60 | 1.0M |
| 2026-06-11 | $1514.60 | $1586.00 | $1514.60 | $1576.00 | 0.7M |
| 2026-06-10 | $1500.20 | $1567.20 | $1487.20 | $1507.20 | 0.9M |
| 2026-06-09 | $1527.20 | $1582.40 | $1508.40 | $1508.40 | 1.0M |
| 2026-06-08 | $1400.60 | $1532.60 | $1399.00 | $1514.60 | 0.8M |
| 2026-06-05 | $1468.00 | $1475.00 | $1444.80 | $1462.20 | 0.7M |
| 2026-06-04 | $1480.00 | $1499.00 | $1437.60 | $1498.00 | 0.8M |
| 2026-06-03 | $1496.00 | $1496.00 | $1454.60 | $1485.20 | 0.8M |
| 2026-06-02 | $1405.00 | $1465.20 | $1401.00 | $1461.80 | 0.6M |
| 2026-06-01 | $1387.00 | $1394.40 | $1360.60 | $1394.00 | 0.5M |
| 2026-05-29 | $1385.00 | $1420.60 | $1376.00 | $1384.80 | 1.2M |
| 2026-05-28 | $1378.40 | $1395.00 | $1358.80 | $1391.00 | 0.4M |
| 2026-05-27 | $1397.20 | $1431.20 | $1359.40 | $1376.40 | 0.6M |
| 2026-05-26 | $1426.00 | $1428.40 | $1388.80 | $1389.80 | 0.6M |
| 2026-05-25 | $1433.80 | $1437.00 | $1411.20 | $1430.60 | 0.3M |
| 2026-05-22 | $1375.00 | $1412.60 | $1369.60 | $1409.00 | 0.7M |
| 2026-05-21 | $1321.20 | $1361.20 | $1318.80 | $1345.20 | 0.6M |
| 2026-05-20 | $1274.00 | $1336.80 | $1269.20 | $1333.00 | 0.7M |
| 2026-05-19 | $1254.00 | $1279.80 | $1243.20 | $1249.00 | 0.6M |
| 2026-05-18 | $1284.80 | $1313.20 | $1259.40 | $1264.40 | 0.5M |
| 2026-05-15 | $1338.20 | $1339.40 | $1279.40 | $1306.60 | 0.8M |
| 2026-05-14 | $1342.00 | $1371.60 | $1330.20 | $1367.00 | 0.5M |
| 2026-05-13 | $1299.60 | $1327.00 | $1292.20 | $1327.00 | 0.5M |
| 2026-05-12 | $1300.00 | $1307.40 | $1263.80 | $1265.80 | 0.6M |
| 2026-05-11 | $1325.00 | $1344.40 | $1291.80 | $1305.60 | 0.6M |
| 2026-05-08 | $1300.00 | $1329.20 | $1286.40 | $1319.40 | 0.6M |
| 2026-05-07 | $1316.00 | $1332.60 | $1292.60 | $1300.00 | 0.7M |
| 2026-05-06 | $1248.80 | $1306.20 | $1248.00 | $1305.00 | 1.0M |
| 2026-05-05 | $1184.20 | $1232.00 | $1183.40 | $1229.00 | 0.5M |
| 2026-05-04 | $1228.80 | $1230.00 | $1180.00 | $1187.40 | 0.7M |
| 2026-04-30 | $1182.00 | $1222.40 | $1179.00 | $1222.40 | 0.7M |
| 2026-04-29 | $1189.40 | $1194.60 | $1176.40 | $1192.60 | 0.4M |
| 2026-04-28 | $1206.80 | $1214.60 | $1167.40 | $1171.80 | 0.6M |
| 2026-04-27 | $1246.00 | $1255.20 | $1206.00 | $1212.60 | 0.5M |
| 2026-04-24 | $1217.20 | $1262.40 | $1214.00 | $1249.60 | 0.7M |
| 2026-04-23 | $1220.80 | $1240.00 | $1205.60 | $1223.80 | 0.5M |
| 2026-04-22 | $1250.60 | $1260.20 | $1239.80 | $1249.80 | 0.4M |
| 2026-04-21 | $1264.80 | $1268.60 | $1231.00 | $1237.00 | 0.4M |
| 2026-04-20 | $1228.00 | $1248.80 | $1221.00 | $1245.00 | 0.5M |
| 2026-04-17 | $1201.00 | $1248.00 | $1201.00 | $1244.00 | 0.9M |
| 2026-04-16 | $1262.80 | $1268.00 | $1199.40 | $1222.60 | 0.7M |
| 2026-04-15 | $1290.00 | $1307.20 | $1219.00 | $1230.00 | 1.0M |
| 2026-04-14 | $1280.00 | $1298.80 | $1268.60 | $1284.20 | 0.8M |
| 2026-04-13 | $1257.00 | $1265.60 | $1246.60 | $1259.80 | 0.5M |
| 2026-04-10 | $1244.40 | $1280.20 | $1238.60 | $1270.00 | 0.7M |
| 2026-04-09 | $1207.00 | $1234.80 | $1194.00 | $1234.80 | 0.8M |
| 2026-04-08 | $1195.00 | $1220.40 | $1182.40 | $1212.60 | 1.5M |
| 2026-04-07 | $1123.40 | $1139.80 | $1100.20 | $1113.80 | 0.7M |
| 2026-04-02 | $1137.00 | $1174.00 | $1126.60 | $1161.00 | 0.6M |
| 2026-04-01 | $1159.00 | $1190.00 | $1143.40 | $1187.60 | 0.7M |
| 2026-03-31 | $1101.00 | $1126.80 | $1080.20 | $1119.20 | 0.9M |
| 2026-03-30 | $1136.40 | $1155.40 | $1096.20 | $1112.00 | 0.7M |
| 2026-03-27 | $1157.00 | $1163.00 | $1129.80 | $1146.40 | 0.6M |
| 2026-03-26 | $1194.00 | $1196.20 | $1158.00 | $1165.80 | 0.7M |
| 2026-03-25 | $1206.20 | $1237.80 | $1182.00 | $1211.60 | 0.8M |
| 2026-03-24 | $1190.00 | $1219.80 | $1161.80 | $1201.60 | 0.9M |
| 2026-03-23 | $1108.20 | $1204.60 | $1097.80 | $1175.40 | 1.2M |
| 2026-03-20 | $1180.00 | $1190.00 | $1128.20 | $1128.20 | 2.7M |
| 2026-03-19 | $1175.00 | $1177.80 | $1141.40 | $1168.60 | 1.1M |
| 2026-03-18 | $1225.60 | $1231.80 | $1177.00 | $1191.00 | 0.9M |
| 2026-03-17 | $1189.80 | $1206.40 | $1179.20 | $1193.80 | 0.6M |
| 2026-03-16 | $1193.40 | $1209.40 | $1174.60 | $1197.40 | 0.5M |
| 2026-03-13 | $1167.40 | $1207.40 | $1160.20 | $1179.60 | 0.5M |
| 2026-03-12 | $1194.80 | $1202.20 | $1158.60 | $1180.40 | 0.6M |
| 2026-03-11 | $1188.40 | $1210.80 | $1174.00 | $1198.80 | 0.6M |
| 2026-03-10 | $1188.40 | $1208.40 | $1172.20 | $1200.00 | 0.8M |
| 2026-03-09 | $1072.00 | $1147.60 | $1060.20 | $1147.60 | 0.7M |
| 2026-03-06 | $1186.00 | $1192.60 | $1112.80 | $1147.00 | 0.9M |
| 2026-03-05 | $1198.60 | $1220.00 | $1183.00 | $1186.00 | 0.8M |
| 2026-03-04 | $1171.00 | $1210.80 | $1167.60 | $1199.80 | 0.7M |
| 2026-03-03 | $1186.60 | $1187.40 | $1144.00 | $1161.80 | 0.9M |
| 2026-03-02 | $1192.80 | $1231.40 | $1180.00 | $1210.40 | 0.9M |
| 2026-02-27 | $1234.80 | $1239.80 | $1201.60 | $1233.40 | 1.0M |
| 2026-02-26 | $1285.00 | $1304.30 | $1210.80 | $1232.40 | 0.7M |
| 2026-02-25 | $1264.20 | $1312.80 | $1264.20 | $1288.40 | 0.5M |
| 2026-02-24 | $1265.00 | $1284.80 | $1251.40 | $1263.40 | 0.7M |
| 2026-02-23 | $1232.60 | $1265.20 | $1222.80 | $1249.20 | 0.5M |
| 2026-02-20 | $1242.00 | $1262.00 | $1228.60 | $1255.60 | 0.6M |
| 2026-02-19 | $1244.60 | $1246.40 | $1215.40 | $1238.20 | 0.5M |
| 2026-02-18 | $1199.20 | $1244.80 | $1199.20 | $1244.80 | 0.5M |
| 2026-02-17 | $1186.00 | $1207.40 | $1164.80 | $1199.20 | 0.4M |
| 2026-02-16 | $1196.00 | $1198.00 | $1184.20 | $1195.00 | 0.2M |
| 2026-02-13 | $1190.60 | $1210.60 | $1173.80 | $1190.40 | 0.7M |
| 2026-02-12 | $1225.00 | $1225.00 | $1176.60 | $1179.80 | 0.6M |
| 2026-02-11 | $1185.40 | $1224.00 | $1176.60 | $1207.80 | 0.5M |
| 2026-02-10 | $1196.00 | $1212.40 | $1185.80 | $1193.00 | 0.5M |
| 2026-02-09 | $1200.00 | $1205.00 | $1177.40 | $1204.80 | 0.5M |
| 2026-02-06 | $1142.40 | $1193.80 | $1137.00 | $1193.80 | 0.5M |
| 2026-02-05 | $1142.20 | $1171.40 | $1117.60 | $1149.60 | 0.7M |
| 2026-02-04 | $1191.20 | $1198.00 | $1139.40 | $1140.60 | 0.7M |
| 2026-02-03 | $1235.80 | $1247.40 | $1175.40 | $1190.40 | 0.7M |
| 2026-02-02 | $1178.60 | $1227.80 | $1165.20 | $1224.80 | 0.6M |
| 2026-01-30 | $1192.00 | $1230.80 | $1183.40 | $1215.60 | 1.0M |
| 2026-01-29 | $1225.00 | $1253.00 | $1173.20 | $1192.00 | 1.0M |
| 2026-01-28 | $1300.00 | $1309.00 | $1185.40 | $1194.40 | 1.3M |
| 2026-01-27 | $1195.60 | $1228.40 | $1180.20 | $1217.60 | 0.8M |
| 2026-01-26 | $1177.00 | $1186.20 | $1158.40 | $1178.00 | 0.6M |
| 2026-01-23 | $1174.00 | $1185.60 | $1149.80 | $1178.20 | 0.6M |