Canada Markets closed

ASML Holding N.V. (ASMLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
574.45+15.45 (+2.76%)
At close: 03:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022564.00564.00514.98574.45574.45428
May 26, 2022545.14560.92545.14559.00559.001,000
May 25, 2022547.95549.73536.70544.28544.281,700
May 24, 2022562.00562.00539.25540.00540.001,200
May 23, 2022555.00562.00545.59553.08553.08800
May 20, 2022564.00564.00514.98528.00528.002,700
May 19, 2022511.13543.92511.13525.83525.83800
May 18, 2022564.00564.00522.01534.99534.9931,500
May 17, 2022565.00565.00548.39555.00555.00700
May 16, 2022538.00547.28528.00531.13531.13800
May 13, 2022544.92554.92539.92554.92554.921,600
May 12, 2022521.00529.91506.10512.00512.00800
May 11, 2022531.00547.92519.82519.83519.83500
May 10, 2022534.00534.00511.08519.75519.75800
May 09, 2022532.00536.08509.50509.50509.501,000
May 06, 2022550.00565.92546.00547.83547.83600
May 05, 2022580.00582.70555.72555.72555.721,200
May 04, 2022591.00591.00564.14582.08582.08500
May 03, 2022556.08583.00556.00559.10559.10500
May 02, 2022566.59571.47549.90559.96559.96600
Apr 29, 2022582.00588.85564.25580.25580.25400
Apr 28, 2022572.08600.00563.64587.50587.50500
Apr 27, 2022560.08566.92549.00549.90549.90400
Apr 26, 2022591.00591.00560.13571.90571.90500
Apr 25, 2022596.92597.00580.00595.00595.00600
Apr 22, 2022619.92625.00606.83606.83606.83400
Apr 21, 2022641.08650.92617.71625.24625.24300
Apr 20, 2022644.00648.00625.08638.92638.92300
Apr 19, 2022616.74616.74594.08615.25615.25500
Apr 18, 2022599.44623.35593.83607.90607.901,100
Apr 14, 2022623.70623.70594.16594.16594.16600
Apr 13, 2022614.00628.00592.00611.84611.841,900
Apr 12, 2022610.30623.07592.00592.08592.081,700
Apr 11, 2022605.50610.00598.27606.00606.00800
Apr 08, 2022634.00634.00610.75611.08611.08900
Apr 07, 2022634.92635.00615.13623.25623.25700
Apr 06, 2022638.92638.92616.46620.33620.3324,600
Apr 05, 2022672.26676.55646.25655.17655.17700
Apr 04, 2022668.64689.25668.64675.09675.09200
Apr 01, 2022675.00682.67664.80665.50665.50300
Mar 31, 2022688.00700.00671.04681.92681.922,600
Mar 30, 2022719.92719.92681.39686.87686.87400
Mar 29, 2022689.00714.94689.00696.58696.58200
Mar 28, 2022677.33699.42674.60684.58684.58200
Mar 25, 2022679.58701.00673.00677.08677.08500
Mar 24, 2022686.00702.00663.08690.56690.56700
Mar 23, 2022648.00683.92648.00669.00669.00500
Mar 22, 2022708.00708.00679.08691.50691.50300
Mar 21, 2022659.00684.92659.00665.58665.58700
Mar 18, 2022667.00685.03642.53676.15676.151,200
Mar 17, 2022659.92659.92634.00639.05639.05700
Mar 16, 2022607.00657.29607.00620.00620.0033,700
Mar 15, 2022578.00602.00578.00599.25599.25500
Mar 14, 2022607.92607.92580.08581.96581.96500
Mar 11, 2022598.00633.00588.60588.60588.60500
Mar 10, 2022616.00616.00588.58614.08614.08800
Mar 09, 2022592.33631.00592.33618.11618.11900
Mar 08, 2022592.00595.70557.00582.92582.92900
Mar 07, 2022608.00617.00577.64577.64577.64800
Mar 04, 2022595.45612.92580.08598.92598.92900
Mar 03, 2022672.00672.00626.68626.68626.68400
Mar 02, 2022640.41669.20640.41648.08648.08200
Mar 01, 2022648.75679.00622.00628.83628.83300
Feb 28, 2022665.00671.00652.45664.00664.00700
Feb 25, 2022672.00672.00649.58657.00657.00900
Feb 24, 2022600.00657.94600.00657.94657.941,000
Feb 23, 2022665.00665.00633.55640.67640.6717,000
Feb 22, 2022658.00658.00635.00635.00635.00500
Feb 18, 2022670.00670.00640.58659.50659.50400
Feb 17, 2022680.00680.00654.00667.43667.43600
Feb 16, 2022669.00675.00632.00673.22673.22800
Feb 15, 2022665.92666.00635.50661.45661.45900
Feb 14, 2022645.00645.00607.00621.08621.08600
Feb 11, 2022655.00667.92624.08624.08624.08500
Feb 10, 2022654.75684.13654.75661.35661.35400
Feb 09, 2022692.00692.00650.08668.44668.44300
Feb 08, 2022656.00660.35624.00657.24657.24900
Feb 07, 2022674.00674.00652.00652.00652.00500
Feb 04, 2022630.08663.01630.00652.08652.08800
Feb 03, 2022679.00679.00643.08650.00650.002,800
Feb 02, 2022675.80695.66664.33695.66695.661,000
Feb 01, 2022704.00704.00662.08670.08670.081,000
Jan 31, 2022670.00679.92642.33679.92679.92500
Jan 28, 2022653.00653.00620.13642.00642.00700
Jan 27, 2022645.00685.00627.33629.08629.081,000
Jan 26, 2022653.08688.00639.08660.00660.001,100
Jan 25, 2022671.00672.80634.08650.08650.0871,700
Jan 24, 2022660.00693.91652.08693.91693.912,400
Jan 21, 2022715.00724.92698.17698.17698.171,000
Jan 20, 2022746.00746.00700.56700.56700.56900
Jan 19, 2022739.43739.43700.08707.46707.46400
Jan 18, 2022731.15754.92717.00719.32719.321,300
Jan 14, 2022758.00758.00722.08722.08722.08400
Jan 13, 2022794.00794.00735.00735.00735.00800
Jan 12, 2022760.92760.92728.73728.73728.73300
Jan 11, 2022705.00731.49700.20706.08706.08400
Jan 10, 2022739.00739.00700.00726.92726.921,100
Jan 07, 2022748.75779.00743.08760.92760.92800
Jan 06, 2022762.00767.00729.78761.11761.11800
Jan 05, 2022775.00782.92753.21755.92755.92400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...