TipRanks
Go Ultimate55% OFF

ASML Holding NV ADR Unsponsored Brazilian Depository Receipt Repr 0.018181818 AD (ASML34) Historical Prices

BR:ASML34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026157.00158.65152.01155.19155.19-4.53%62,3081.54
Oct 29, 2026160.00165.68160.00162.55162.55+0.22%19,5120.47
Oct 28, 2026156.80162.73156.80162.19162.19+2.30%43,3761.07
Oct 27, 2026157.20160.00154.71158.54158.54+0.92%44,9001.11
Oct 26, 2026142.15159.49142.15157.09157.09+10.63%123,2053.17
Oct 23, 2026144.26144.87141.49142.15141.99-0.48%19,6920.50
Oct 22, 2026150.00150.01142.83142.83142.67-6.65%65,0091.69
Oct 21, 2026152.19154.06152.18153.00152.83+1.90%22,0390.58
Oct 20, 2026149.99150.18147.36150.15149.98-1.12%48,7041.30
Oct 19, 2026154.65154.65151.56151.85151.68-0.33%52,7191.43
Oct 16, 2026154.00155.38151.21152.35152.18-0.76%91,5022.57
Oct 15, 2026150.00153.81146.88153.51153.34+0.11%129,1993.78
Oct 14, 2026155.00159.00152.79153.34153.17-2.08%164,6955.16
Oct 13, 2026157.03157.26153.40156.60156.42-2.79%98,8903.23
Oct 12, 2026161.10166.17161.10161.10160.92+0.00%00.00
Oct 09, 2026165.72166.17161.10161.10160.92-0.12%33,8301.09
Oct 08, 2026162.60167.53161.00161.30161.12-2.21%55,5891.81
Oct 07, 2026161.99164.95161.22164.95164.77-1.07%73,8312.47
Oct 06, 2026170.28170.28164.74166.73166.54-2.14%46,7751.59
Oct 05, 2026171.53171.53166.99170.37170.18-3.25%45,6691.55
Oct 02, 2026174.01178.08174.01176.09175.89+2.26%24,9670.85
Oct 01, 2026171.27173.19169.79172.20172.01+0.39%36,6471.24
Sep 30, 2026174.24174.24170.33171.53171.34-1.71%27,2830.93
Sep 29, 2026170.17174.78170.17174.52174.32+3.13%25,9340.85
Sep 28, 2026165.99169.40164.65169.22169.03+2.56%55,2381.81
Sep 25, 2026164.05166.09163.47165.00164.82+1.00%69,5482.28
Sep 24, 2026161.00163.83160.16163.36163.18-0.15%10,7080.35
Sep 23, 2026161.00163.60159.80163.60163.42+0.80%17,1980.56
Sep 22, 2026159.97162.34158.12162.30162.12+2.24%7,6350.24
Sep 21, 2026155.00159.96155.00158.75158.57+2.41%31,1031.00
Sep 18, 2026153.74155.72152.60155.01154.84+1.58%61,9972.01
Sep 17, 2026153.70154.24151.60152.60152.43+1.99%24,9550.80
Sep 16, 2026153.00153.69149.10149.63149.46-0.21%17,4850.57
Sep 15, 2026149.37151.95148.06149.94149.77+2.06%37,7381.24
Sep 14, 2026152.08152.08146.92146.92146.76-7.07%50,8181.68
Sep 11, 2026160.00160.46157.34158.10157.92+0.57%5,2410.17
Sep 10, 2026159.07159.07156.48157.21157.03-2.42%17,2820.56
Sep 09, 2026160.00162.20159.11161.11160.93-0.57%23,0250.74
Sep 08, 2026164.65165.27160.98162.04161.86+1.31%100,4473.38
Sep 07, 2026159.95160.71156.00159.95159.77+0.00%00.00
Sep 04, 2026156.00160.71156.00159.95159.77+5.23%68,6612.25
Sep 03, 2026153.93153.93150.33152.00151.83-2.42%52,6411.74
Sep 02, 2026155.12156.87154.10155.77155.60+0.42%65,1012.19
Sep 01, 2026159.75159.75154.50155.12154.95-2.90%29,5891.01
Aug 31, 2026161.17161.59158.11159.75159.57-0.88%40,7631.40
Aug 28, 2026162.73164.62160.64161.17160.99-0.70%15,8070.54
Aug 27, 2026164.95165.25161.66162.31162.13-0.37%5,7890.19
Aug 26, 2026163.30165.31162.90162.91162.73-0.24%13,4530.45
Aug 25, 2026165.86165.96162.62163.30163.12-0.55%27,9270.93
Aug 24, 2026163.21164.91162.00164.21164.03-0.98%19,7680.66