ASML Holding N.V. (ASMLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 564.00 | 564.00 | 514.98 | 574.45 | 574.45 | 428 |
| May 26, 2022 | 545.14 | 560.92 | 545.14 | 559.00 | 559.00 | 1,000 |
| May 25, 2022 | 547.95 | 549.73 | 536.70 | 544.28 | 544.28 | 1,700 |
| May 24, 2022 | 562.00 | 562.00 | 539.25 | 540.00 | 540.00 | 1,200 |
| May 23, 2022 | 555.00 | 562.00 | 545.59 | 553.08 | 553.08 | 800 |
| May 20, 2022 | 564.00 | 564.00 | 514.98 | 528.00 | 528.00 | 2,700 |
| May 19, 2022 | 511.13 | 543.92 | 511.13 | 525.83 | 525.83 | 800 |
| May 18, 2022 | 564.00 | 564.00 | 522.01 | 534.99 | 534.99 | 31,500 |
| May 17, 2022 | 565.00 | 565.00 | 548.39 | 555.00 | 555.00 | 700 |
| May 16, 2022 | 538.00 | 547.28 | 528.00 | 531.13 | 531.13 | 800 |
| May 13, 2022 | 544.92 | 554.92 | 539.92 | 554.92 | 554.92 | 1,600 |
| May 12, 2022 | 521.00 | 529.91 | 506.10 | 512.00 | 512.00 | 800 |
| May 11, 2022 | 531.00 | 547.92 | 519.82 | 519.83 | 519.83 | 500 |
| May 10, 2022 | 534.00 | 534.00 | 511.08 | 519.75 | 519.75 | 800 |
| May 09, 2022 | 532.00 | 536.08 | 509.50 | 509.50 | 509.50 | 1,000 |
| May 06, 2022 | 550.00 | 565.92 | 546.00 | 547.83 | 547.83 | 600 |
| May 05, 2022 | 580.00 | 582.70 | 555.72 | 555.72 | 555.72 | 1,200 |
| May 04, 2022 | 591.00 | 591.00 | 564.14 | 582.08 | 582.08 | 500 |
| May 03, 2022 | 556.08 | 583.00 | 556.00 | 559.10 | 559.10 | 500 |
| May 02, 2022 | 566.59 | 571.47 | 549.90 | 559.96 | 559.96 | 600 |
| Apr 29, 2022 | 582.00 | 588.85 | 564.25 | 580.25 | 580.25 | 400 |
| Apr 28, 2022 | 572.08 | 600.00 | 563.64 | 587.50 | 587.50 | 500 |
| Apr 27, 2022 | 560.08 | 566.92 | 549.00 | 549.90 | 549.90 | 400 |
| Apr 26, 2022 | 591.00 | 591.00 | 560.13 | 571.90 | 571.90 | 500 |
| Apr 25, 2022 | 596.92 | 597.00 | 580.00 | 595.00 | 595.00 | 600 |
| Apr 22, 2022 | 619.92 | 625.00 | 606.83 | 606.83 | 606.83 | 400 |
| Apr 21, 2022 | 641.08 | 650.92 | 617.71 | 625.24 | 625.24 | 300 |
| Apr 20, 2022 | 644.00 | 648.00 | 625.08 | 638.92 | 638.92 | 300 |
| Apr 19, 2022 | 616.74 | 616.74 | 594.08 | 615.25 | 615.25 | 500 |
| Apr 18, 2022 | 599.44 | 623.35 | 593.83 | 607.90 | 607.90 | 1,100 |
| Apr 14, 2022 | 623.70 | 623.70 | 594.16 | 594.16 | 594.16 | 600 |
| Apr 13, 2022 | 614.00 | 628.00 | 592.00 | 611.84 | 611.84 | 1,900 |
| Apr 12, 2022 | 610.30 | 623.07 | 592.00 | 592.08 | 592.08 | 1,700 |
| Apr 11, 2022 | 605.50 | 610.00 | 598.27 | 606.00 | 606.00 | 800 |
| Apr 08, 2022 | 634.00 | 634.00 | 610.75 | 611.08 | 611.08 | 900 |
| Apr 07, 2022 | 634.92 | 635.00 | 615.13 | 623.25 | 623.25 | 700 |
| Apr 06, 2022 | 638.92 | 638.92 | 616.46 | 620.33 | 620.33 | 24,600 |
| Apr 05, 2022 | 672.26 | 676.55 | 646.25 | 655.17 | 655.17 | 700 |
| Apr 04, 2022 | 668.64 | 689.25 | 668.64 | 675.09 | 675.09 | 200 |
| Apr 01, 2022 | 675.00 | 682.67 | 664.80 | 665.50 | 665.50 | 300 |
| Mar 31, 2022 | 688.00 | 700.00 | 671.04 | 681.92 | 681.92 | 2,600 |
| Mar 30, 2022 | 719.92 | 719.92 | 681.39 | 686.87 | 686.87 | 400 |
| Mar 29, 2022 | 689.00 | 714.94 | 689.00 | 696.58 | 696.58 | 200 |
| Mar 28, 2022 | 677.33 | 699.42 | 674.60 | 684.58 | 684.58 | 200 |
| Mar 25, 2022 | 679.58 | 701.00 | 673.00 | 677.08 | 677.08 | 500 |
| Mar 24, 2022 | 686.00 | 702.00 | 663.08 | 690.56 | 690.56 | 700 |
| Mar 23, 2022 | 648.00 | 683.92 | 648.00 | 669.00 | 669.00 | 500 |
| Mar 22, 2022 | 708.00 | 708.00 | 679.08 | 691.50 | 691.50 | 300 |
| Mar 21, 2022 | 659.00 | 684.92 | 659.00 | 665.58 | 665.58 | 700 |
| Mar 18, 2022 | 667.00 | 685.03 | 642.53 | 676.15 | 676.15 | 1,200 |
| Mar 17, 2022 | 659.92 | 659.92 | 634.00 | 639.05 | 639.05 | 700 |
| Mar 16, 2022 | 607.00 | 657.29 | 607.00 | 620.00 | 620.00 | 33,700 |
| Mar 15, 2022 | 578.00 | 602.00 | 578.00 | 599.25 | 599.25 | 500 |
| Mar 14, 2022 | 607.92 | 607.92 | 580.08 | 581.96 | 581.96 | 500 |
| Mar 11, 2022 | 598.00 | 633.00 | 588.60 | 588.60 | 588.60 | 500 |
| Mar 10, 2022 | 616.00 | 616.00 | 588.58 | 614.08 | 614.08 | 800 |
| Mar 09, 2022 | 592.33 | 631.00 | 592.33 | 618.11 | 618.11 | 900 |
| Mar 08, 2022 | 592.00 | 595.70 | 557.00 | 582.92 | 582.92 | 900 |
| Mar 07, 2022 | 608.00 | 617.00 | 577.64 | 577.64 | 577.64 | 800 |
| Mar 04, 2022 | 595.45 | 612.92 | 580.08 | 598.92 | 598.92 | 900 |
| Mar 03, 2022 | 672.00 | 672.00 | 626.68 | 626.68 | 626.68 | 400 |
| Mar 02, 2022 | 640.41 | 669.20 | 640.41 | 648.08 | 648.08 | 200 |
| Mar 01, 2022 | 648.75 | 679.00 | 622.00 | 628.83 | 628.83 | 300 |
| Feb 28, 2022 | 665.00 | 671.00 | 652.45 | 664.00 | 664.00 | 700 |
| Feb 25, 2022 | 672.00 | 672.00 | 649.58 | 657.00 | 657.00 | 900 |
| Feb 24, 2022 | 600.00 | 657.94 | 600.00 | 657.94 | 657.94 | 1,000 |
| Feb 23, 2022 | 665.00 | 665.00 | 633.55 | 640.67 | 640.67 | 17,000 |
| Feb 22, 2022 | 658.00 | 658.00 | 635.00 | 635.00 | 635.00 | 500 |
| Feb 18, 2022 | 670.00 | 670.00 | 640.58 | 659.50 | 659.50 | 400 |
| Feb 17, 2022 | 680.00 | 680.00 | 654.00 | 667.43 | 667.43 | 600 |
| Feb 16, 2022 | 669.00 | 675.00 | 632.00 | 673.22 | 673.22 | 800 |
| Feb 15, 2022 | 665.92 | 666.00 | 635.50 | 661.45 | 661.45 | 900 |
| Feb 14, 2022 | 645.00 | 645.00 | 607.00 | 621.08 | 621.08 | 600 |
| Feb 11, 2022 | 655.00 | 667.92 | 624.08 | 624.08 | 624.08 | 500 |
| Feb 10, 2022 | 654.75 | 684.13 | 654.75 | 661.35 | 661.35 | 400 |
| Feb 09, 2022 | 692.00 | 692.00 | 650.08 | 668.44 | 668.44 | 300 |
| Feb 08, 2022 | 656.00 | 660.35 | 624.00 | 657.24 | 657.24 | 900 |
| Feb 07, 2022 | 674.00 | 674.00 | 652.00 | 652.00 | 652.00 | 500 |
| Feb 04, 2022 | 630.08 | 663.01 | 630.00 | 652.08 | 652.08 | 800 |
| Feb 03, 2022 | 679.00 | 679.00 | 643.08 | 650.00 | 650.00 | 2,800 |
| Feb 02, 2022 | 675.80 | 695.66 | 664.33 | 695.66 | 695.66 | 1,000 |
| Feb 01, 2022 | 704.00 | 704.00 | 662.08 | 670.08 | 670.08 | 1,000 |
| Jan 31, 2022 | 670.00 | 679.92 | 642.33 | 679.92 | 679.92 | 500 |
| Jan 28, 2022 | 653.00 | 653.00 | 620.13 | 642.00 | 642.00 | 700 |
| Jan 27, 2022 | 645.00 | 685.00 | 627.33 | 629.08 | 629.08 | 1,000 |
| Jan 26, 2022 | 653.08 | 688.00 | 639.08 | 660.00 | 660.00 | 1,100 |
| Jan 25, 2022 | 671.00 | 672.80 | 634.08 | 650.08 | 650.08 | 71,700 |
| Jan 24, 2022 | 660.00 | 693.91 | 652.08 | 693.91 | 693.91 | 2,400 |
| Jan 21, 2022 | 715.00 | 724.92 | 698.17 | 698.17 | 698.17 | 1,000 |
| Jan 20, 2022 | 746.00 | 746.00 | 700.56 | 700.56 | 700.56 | 900 |
| Jan 19, 2022 | 739.43 | 739.43 | 700.08 | 707.46 | 707.46 | 400 |
| Jan 18, 2022 | 731.15 | 754.92 | 717.00 | 719.32 | 719.32 | 1,300 |
| Jan 14, 2022 | 758.00 | 758.00 | 722.08 | 722.08 | 722.08 | 400 |
| Jan 13, 2022 | 794.00 | 794.00 | 735.00 | 735.00 | 735.00 | 800 |
| Jan 12, 2022 | 760.92 | 760.92 | 728.73 | 728.73 | 728.73 | 300 |
| Jan 11, 2022 | 705.00 | 731.49 | 700.20 | 706.08 | 706.08 | 400 |
| Jan 10, 2022 | 739.00 | 739.00 | 700.00 | 726.92 | 726.92 | 1,100 |
| Jan 07, 2022 | 748.75 | 779.00 | 743.08 | 760.92 | 760.92 | 800 |
| Jan 06, 2022 | 762.00 | 767.00 | 729.78 | 761.11 | 761.11 | 800 |
| Jan 05, 2022 | 775.00 | 782.92 | 753.21 | 755.92 | 755.92 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
