ASML Holding NV ADR (ASML) Historical Stock Data
658.43 ↓3.73 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASML is down -0.73% a day on average. There have been 12 days where ASML Holding NV ADR closed green and 18 days where ASML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 655.80 | 658.43 | ↑$2.63 (0.40%) | 645.45 | 658.48 | 1.58M |
| 2024-11-19 | 662.82 | 662.16 | ↓$0.66 (-0.10%) | 653.47 | 671.41 | 1.59M |
| 2024-11-18 | 651.07 | 665.23 | ↑$14.16 (2.17%) | 648.00 | 668.86 | 1.74M |
| 2024-11-15 | 678.30 | 658.63 | ↓$19.67 (-2.90%) | 657.52 | 679.88 | 3.05M |
| 2024-11-14 | 705.68 | 692.96 | ↓$12.71 (-1.80%) | 691.53 | 712.00 | 3.91M |
| 2024-11-13 | 664.62 | 673.41 | ↑$8.79 (1.32%) | 656.78 | 673.68 | 2.45M |
| 2024-11-12 | 672.60 | 669.18 | ↓$3.42 (-0.51%) | 662.83 | 676.54 | 1.66M |
| 2024-11-11 | 671.99 | 671.31 | ↓$0.68 (-0.10%) | 661.94 | 671.99 | 1.52M |
| 2024-11-08 | 669.51 | 669.47 | ↓$0.03 (-0.01%) | 661.89 | 671.24 | 1.72M |
| 2024-11-07 | 673.21 | 677.21 | ↑$4.00 (0.59%) | 669.81 | 679.84 | 1.75M |
| 2024-11-06 | 668.12 | 661.43 | ↓$6.69 (-1.00%) | 654.78 | 673.04 | 3.20M |
| 2024-11-05 | 673.51 | 676.46 | ↑$2.95 (0.44%) | 673.47 | 685.52 | 1.28M |
| 2024-11-04 | 676.05 | 671.16 | ↓$4.89 (-0.72%) | 670.82 | 678.43 | 1.23M |
| 2024-11-01 | 678.55 | 674.73 | ↓$3.82 (-0.56%) | 673.46 | 682.76 | 1.80M |
| 2024-10-31 | 682.98 | 672.55 | ↓$10.43 (-1.53%) | 667.22 | 683.00 | 2.40M |
| 2024-10-30 | 693.55 | 683.83 | ↓$9.72 (-1.40%) | 682.62 | 695.62 | 3.08M |
| 2024-10-29 | 707.74 | 715.14 | ↑$7.40 (1.05%) | 703.69 | 715.94 | 1.44M |
| 2024-10-28 | 708.39 | 708.65 | ↑$0.26 (0.04%) | 703.99 | 711.50 | 1.18M |
| 2024-10-25 | 715.62 | 711.70 | ↓$3.92 (-0.55%) | 711.23 | 723.25 | 1.36M |
| 2024-10-24 | 720.00 | 710.81 | ↓$9.19 (-1.28%) | 706.45 | 720.00 | 1.85M |
| 2024-10-23 | 713.78 | 708.62 | ↓$5.16 (-0.72%) | 700.10 | 716.31 | 1.67M |
| 2024-10-22 | 723.10 | 720.91 | ↓$2.19 (-0.30%) | 717.64 | 724.11 | 2.04M |
| 2024-10-21 | 724.00 | 714.10 | ↓$9.90 (-1.37%) | 708.79 | 724.85 | 2.17M |
| 2024-10-18 | 717.45 | 723.26 | ↑$5.81 (0.81%) | 713.18 | 726.46 | 4.53M |
| 2024-10-17 | 692.64 | 700.60 | ↑$7.96 (1.15%) | 677.12 | 703.78 | 7.16M |
| 2024-10-16 | 711.30 | 683.52 | ↓$27.78 (-3.91%) | 677.27 | 717.48 | 10.25M |
| 2024-10-15 | 867.22 | 730.43 | ↓$136.79 (-15.77%) | 717.50 | 873.50 | 9.32M |
| 2024-10-14 | 852.17 | 872.27 | ↑$20.11 (2.36%) | 852.17 | 873.25 | 1.77M |
| 2024-10-11 | 830.68 | 840.69 | ↑$10.01 (1.21%) | 828.41 | 845.00 | 0.96M |
| 2024-10-10 | 825.98 | 833.97 | ↑$7.99 (0.97%) | 821.57 | 835.63 | 875.26K |
Create an account or log in to view more rows.
$ASML R-E-L-A-X Green is coming
$ASML holdddd it tight yall
$ASML what time we going green?
$ASML Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ASML Move up
let's buy
$ASML we need one good push to moon this.
$ASML wow. The volume is so low today. Unreal
$ASML Tendie tickets on discount today!!!
$ASML upupup!
$ASML I like green candles on my birthday cake