tiprankstipranks
Trending News
More News >
ASML Holding NV (IT:1ASML)
:1ASML
Italy Market
Advertisement

ASML Holding NV (1ASML) Historical Prices

Compare
46 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
885.90
901.20
877.90
893.00
893.00
+2.73%
3,423
1.06
Oct 17, 2025
859.10
886.00
856.70
869.30
869.30
+0.01%
3,756
1.17
Oct 16, 2025
880.30
900.80
869.20
869.20
869.20
-0.42%
5,569
1.76
Oct 15, 2025
871.40
893.30
855.40
872.90
872.90
+3.12%
9,634
3.11
Oct 14, 2025
836.00
847.30
826.00
846.50
846.50
+1.14%
2,616
0.81
Oct 13, 2025
823.30
844.20
816.00
837.00
837.00
+1.14%
2,993
0.93
Oct 10, 2025
847.30
847.30
814.70
827.60
827.60
-2.52%
4,491
1.41
Oct 09, 2025
853.60
864.50
846.20
849.00
849.00
-0.29%
4,182
1.33
Oct 08, 2025
837.70
863.60
829.60
851.50
851.50
-3.03%
6,983
2.29
Oct 07, 2025
888.50
895.60
876.70
878.10
878.10
-0.99%
3,816
1.27
Oct 06, 2025
888.20
904.90
886.80
886.90
886.90
+0.84%
7,211
2.48
Oct 03, 2025
874.50
883.60
865.00
879.50
879.50
+0.19%
2,802
0.97
Oct 02, 2025
855.10
888.50
850.30
877.80
877.80
+4.26%
6,593
2.36
Oct 01, 2025
817.00
843.90
812.00
841.90
841.90
+1.83%
4,815
1.76
Sep 30, 2025
824.80
830.20
821.60
826.80
826.80
-0.01%
2,458
0.91
Sep 29, 2025
818.20
828.10
816.90
826.90
826.90
+1.78%
2,804
1.04
Sep 26, 2025
808.00
815.00
802.10
812.40
812.40
+0.07%
2,918
1.10
Sep 25, 2025
807.70
816.40
802.00
811.80
811.80
+0.30%
3,100
1.18
Sep 24, 2025
819.80
826.50
807.80
809.40
809.40
-1.23%
3,032
1.17
Sep 23, 2025
806.00
829.30
796.80
819.50
819.50
+0.76%
5,521
2.16
Sep 22, 2025
807.80
822.50
807.80
813.30
813.30
+2.47%
6,276
2.49
Sep 19, 2025
786.40
794.00
783.90
793.70
793.70
-0.04%
2,876
1.15
Sep 18, 2025
748.90
797.50
748.20
794.00
794.00
+8.43%
10,055
4.24
Sep 17, 2025
734.60
740.40
730.50
732.30
732.30
-0.49%
1,935
0.82
Sep 16, 2025
740.40
755.00
735.20
735.90
735.90
+0.95%
6,364
2.81
Sep 15, 2025
696.70
731.40
673.80
729.00
729.00
+5.74%
5,298
2.41
Sep 12, 2025
686.70
692.10
682.30
689.40
689.40
+0.48%
1,899
0.87
Sep 11, 2025
680.00
689.30
674.50
686.10
686.10
+0.59%
2,002
0.92
Sep 10, 2025
691.00
691.60
679.10
682.10
682.10
+0.37%
1,596
0.74
Sep 09, 2025
680.00
683.40
675.00
679.60
679.60
+0.50%
2,286
1.06
Sep 08, 2025
665.00
677.10
662.60
676.20
676.20
+2.42%
2,212
1.03
Sep 05, 2025
660.80
666.20
653.30
660.20
660.20
+4.63%
2,738
1.28
Sep 04, 2025
629.60
650.00
628.80
631.00
631.00
+0.86%
2,361
1.11
Sep 03, 2025
629.80
633.10
625.60
625.60
625.60
+1.39%
1,671
0.79
Sep 02, 2025
630.40
631.80
612.50
617.00
617.00
-3.59%
2,016
0.96
Sep 01, 2025
628.40
640.00
627.10
640.00
640.00
+0.27%
781
0.37
Aug 29, 2025
656.80
656.80
637.60
638.30
638.30
-3.42%
1,350
0.64
Aug 28, 2025
662.70
663.00
652.40
660.90
660.90
+0.11%
1,494
0.71
Aug 27, 2025
651.60
661.00
650.40
660.20
660.20
+0.99%
1,737
0.83
Aug 26, 2025
649.00
655.30
648.30
653.70
653.70
+1.07%
1,519
0.73
Aug 25, 2025
647.30
648.70
641.30
646.80
646.80
+0.06%
1,139
0.55
Aug 22, 2025
634.00
650.80
628.90
646.40
646.40
+1.49%
1,850
0.89
Aug 21, 2025
640.10
640.80
633.00
636.90
636.90
-0.06%
1,135
0.55
Aug 20, 2025
637.60
652.00
633.30
637.30
637.30
-1.15%
3,105
1.52
Aug 19, 2025
642.10
647.30
640.80
644.70
644.70
+0.91%
1,346
0.66
Aug 18, 2025
633.30
638.90
629.60
638.90
638.90
-0.65%
1,557
0.77
Aug 14, 2025
643.70
644.70
639.00
643.10
643.10
+0.41%
1,596
0.79
Aug 13, 2025
637.60
646.10
635.40
640.50
640.50
+1.06%
3,030
1.52
Aug 12, 2025
625.20
634.80
621.20
633.80
633.80
+1.07%
1,664
0.84
Aug 11, 2025
621.00
629.50
618.80
627.10
627.10
+1.65%
2,878
1.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis