TipRanks
Go Ultimate55% OFF

ASML Holding NV CAD Hedged CIBC CDR (ASML) Historical Prices

TSE:ASML historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202646.0446.5444.5545.6345.63-6.07%85,1922.94
Oct 29, 202648.2548.9848.0848.5848.58+0.10%44,6741.58
Oct 28, 202648.1348.5348.0148.5348.53+1.55%11,8210.41
Oct 27, 202646.6147.8346.5847.7947.79+3.54%13,3670.46
Oct 26, 202646.1346.5345.9546.2146.16+1.52%12,4580.41
Oct 23, 202644.8345.6644.8345.5245.47+0.42%38,1901.24
Oct 22, 202646.9047.0545.1545.3345.28-6.54%84,9532.79
Oct 21, 202648.4048.6647.8948.5048.45+3.30%54,7301.83
Oct 20, 202647.1347.4846.9346.9546.90-1.59%18,8280.63
Oct 19, 202648.3948.5447.6547.7147.66+0.59%23,5210.78
Oct 16, 202647.9448.3647.3047.4347.38-1.29%28,9780.96
Oct 15, 202646.9448.5946.1448.0548.00-0.83%59,6021.97
Oct 14, 202648.7050.2948.4548.4548.40-3.58%93,3363.18
Oct 13, 202649.4250.2548.7050.2550.19-2.08%77,3822.69
Oct 12, 202652.4352.7551.3251.3251.26+0.00%00.00
Oct 09, 202652.4352.7551.3251.3251.26+0.69%28,2700.94
Oct 08, 202651.8353.1450.9750.9750.91-2.39%16,8120.55
Oct 07, 202651.8052.3151.7952.2252.16-1.29%39,9901.32
Oct 06, 202653.7053.7052.6052.9052.84-1.01%21,7450.72
Oct 05, 202653.5654.0053.3153.4453.38-0.58%29,9430.99
Oct 02, 202653.1853.7553.0553.7553.69+2.64%41,0591.36
Oct 01, 202651.5852.5051.5752.3752.31+1.53%6,5810.22
Sep 30, 202652.0652.1151.4851.5851.52-1.00%42,6971.43
Sep 29, 202651.6352.4851.4352.1052.04+3.17%29,2550.96
Sep 28, 202649.8550.6549.4750.5050.44+1.53%53,8471.81
Sep 25, 202649.4149.9648.9549.7449.68+1.08%26,4250.89
Sep 24, 202648.7449.5548.4649.2149.16-1.04%41,7011.43
Sep 23, 202649.0949.7348.5049.7349.67+0.32%44,5111.51
Sep 22, 202648.0649.5748.0049.5749.51+2.73%21,5840.71
Sep 21, 202647.6948.5747.4348.2548.20+1.56%31,3341.03
Sep 18, 202646.2047.5146.1547.5147.46+3.85%15,7290.50
Sep 17, 202646.1146.1145.5645.7545.70+1.11%7,3590.23
Sep 16, 202645.7445.7444.7945.2545.20+0.91%6,9560.22
Sep 15, 202645.2745.2744.3144.8444.79-0.02%5,6460.17
Sep 14, 202644.7745.4744.3044.8544.80-5.78%47,2261.47
Sep 11, 202648.1248.1247.5747.6047.55+0.85%11,6810.36
Sep 10, 202647.0947.7446.8947.2047.15-2.16%29,6240.91
Sep 09, 202648.0448.6248.0148.2448.19-1.95%48,0101.48
Sep 08, 202649.6049.8048.6349.2049.15+2.48%8,3450.25
Sep 07, 202646.7448.0146.7448.0147.96+0.00%00.00
Sep 04, 202646.7448.0146.7448.0147.96+4.37%41,9931.28
Sep 03, 202645.7146.0945.1446.0045.95-2.44%48,1501.47
Sep 02, 202646.6747.1646.0947.1547.10+1.40%7,4680.23
Sep 01, 202647.0047.0046.1046.5046.45-1.90%24,8300.75
Aug 31, 202647.7747.7746.8647.4047.35-0.23%13,7520.41
Aug 28, 202648.3148.4047.2047.5147.46-1.39%10,5170.31
Aug 27, 202648.4648.4947.9848.1848.13-0.27%11,9050.34
Aug 26, 202648.5348.5748.2048.3148.26-0.19%6,7740.19
Aug 25, 202648.8548.8548.4048.4048.35+0.31%16,6380.47
Aug 24, 202648.8448.8448.0048.2548.20-1.61%14,8930.42