TipRanks
Go Ultimate55% OFF

ASML Holding NV (1ASML) Historical Prices

IT:1ASML historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,443.201,443.201,405.201,411.201,411.20-6.20%4,0501.52
Oct 29, 20261,474.601,514.201,467.601,504.401,504.40+1.05%3,4021.27
Oct 28, 20261,497.201,502.001,480.001,488.801,488.80+1.36%2,1290.78
Oct 27, 20261,425.001,473.401,422.401,468.801,468.80+2.89%2,2310.81
Oct 26, 20261,408.401,438.001,394.801,427.601,427.60+1.59%1,4090.50
Oct 23, 20261,415.001,425.801,385.201,407.201,405.32-1.18%2,4540.85
Oct 22, 20261,445.601,455.801,416.801,424.001,422.10-4.63%3,3041.13
Oct 21, 20261,484.201,500.201,465.001,493.201,491.21+2.55%2,8170.97
Oct 20, 20261,459.801,466.801,436.601,456.001,454.05-2.67%3,2211.11
Oct 19, 20261,487.601,500.401,476.601,496.001,494.00+1.31%3,8691.34
Oct 16, 20261,480.201,500.001,469.601,476.601,474.63+0.86%4,5071.58
Oct 15, 20261,462.601,469.401,423.001,464.001,462.04-4.24%6,4602.31
Oct 14, 20261,519.601,562.201,496.401,528.801,526.76+1.29%14,1605.35
Oct 13, 20261,576.801,576.801,509.401,509.401,507.38-4.12%4,0941.55
Oct 12, 20261,607.801,612.001,570.601,574.201,572.10-1.66%2,4570.90
Oct 09, 20261,608.001,632.001,595.201,600.801,598.66-1.84%1,8600.68
Oct 08, 20261,596.201,642.601,569.401,630.801,628.62+1.24%2,9961.09
Oct 07, 20261,638.601,638.601,588.601,610.801,608.65-1.65%2,0720.75
Oct 06, 20261,656.001,673.001,635.001,637.801,635.61-1.15%2,3900.85
Oct 05, 20261,663.001,665.401,639.201,656.801,654.59+0.24%2,2360.79
Oct 02, 20261,612.801,658.601,612.801,652.801,650.59+3.42%3,9581.41
Oct 01, 20261,610.001,628.601,589.201,598.201,596.06-0.10%4,8211.74
Sep 30, 20261,608.401,628.001,599.801,599.801,597.66-0.29%3,8011.40
Sep 29, 20261,540.201,622.401,540.201,604.401,602.26+4.44%4,3411.58
Sep 28, 20261,513.801,552.801,502.201,536.201,534.15+0.87%2,2500.81
Sep 25, 20261,536.201,542.001,523.001,523.001,520.97+1.02%1,3040.47
Sep 24, 20261,514.601,520.001,489.401,507.601,505.59-0.63%1,5480.55
Sep 23, 20261,525.401,525.401,498.201,517.201,515.17+0.58%1,3290.47
Sep 22, 20261,492.001,520.001,470.201,508.401,506.38+1.78%1,9910.69
Sep 21, 20261,477.001,495.601,465.001,482.001,480.02+2.60%2,1650.75
Sep 18, 20261,438.401,448.201,420.001,444.401,442.47+1.83%1,6140.54
Sep 17, 20261,412.401,434.201,412.001,418.401,416.51+1.55%1,8380.61
Sep 16, 20261,406.401,421.001,393.801,396.801,394.93+1.35%1,7980.60
Sep 15, 20261,391.201,411.001,365.401,378.201,376.36-0.65%3,5261.17
Sep 14, 20261,454.801,454.801,369.001,387.201,385.35-6.19%4,1551.37
Sep 11, 20261,479.201,494.201,464.801,478.801,476.82+0.27%1,8620.60
Sep 10, 20261,500.601,500.601,447.801,474.801,472.83-1.34%1,9460.62
Sep 09, 20261,518.401,521.201,473.001,494.801,492.80-1.55%2,4820.77
Sep 08, 20261,505.001,539.601,487.201,518.401,516.37+1.13%3,1820.97
Sep 07, 20261,491.201,504.001,481.601,501.401,499.39+2.36%9870.29
Sep 04, 20261,422.001,482.001,421.201,466.801,464.84+3.03%1,5640.45
Sep 03, 20261,445.201,450.601,395.601,423.601,421.70-1.49%1,5900.45
Sep 02, 20261,433.201,447.401,425.401,445.201,443.27+0.67%1,5430.43
Sep 01, 20261,450.001,474.201,423.201,435.601,433.68-1.16%1,3540.37
Aug 31, 20261,482.801,484.201,447.801,452.401,450.46-2.72%2,0450.54
Aug 28, 20261,496.601,497.201,476.401,493.001,491.01+0.47%1,8030.48
Aug 27, 20261,560.201,560.201,480.001,486.001,484.01-0.77%1,5590.41
Aug 26, 20261,498.401,510.601,478.801,497.601,495.60-0.24%1,3880.36
Aug 25, 20261,510.801,516.001,495.801,501.201,499.19+0.78%1,5830.41
Aug 24, 20261,487.001,511.601,481.201,489.601,487.61-1.01%1,8490.47