ASML Holding NV ADR (ASML) Historical Stock Data
705.68 ↓4.58 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASML is down -0.04% a day on average. There have been 14 days where ASML Holding NV ADR closed green and 16 days where ASML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 701.00 | 705.68 | ↑$4.68 (0.67%) | 696.28 | 720.40 | 2.69M |
| 2024-12-19 | 717.75 | 710.26 | ↓$7.49 (-1.04%) | 708.78 | 720.83 | 1.56M |
| 2024-12-18 | 748.51 | 719.49 | ↓$29.02 (-3.88%) | 715.50 | 757.19 | 2.22M |
| 2024-12-17 | 740.00 | 735.19 | ↓$4.81 (-0.65%) | 732.68 | 745.12 | 1.67M |
| 2024-12-16 | 720.02 | 722.38 | ↑$2.36 (0.33%) | 713.38 | 731.00 | 1.48M |
| 2024-12-13 | 718.58 | 718.58 | ↑$0.00 (0.00%) | 716.22 | 724.98 | 1.45M |
| 2024-12-12 | 713.19 | 713.10 | ↓$0.09 (-0.01%) | 710.63 | 719.88 | 862.47K |
| 2024-12-11 | 711.89 | 714.43 | ↑$2.54 (0.36%) | 706.49 | 718.00 | 1.18M |
| 2024-12-10 | 716.62 | 705.27 | ↓$11.35 (-1.58%) | 700.57 | 718.30 | 1.19M |
| 2024-12-09 | 713.25 | 706.52 | ↓$6.73 (-0.94%) | 705.65 | 723.21 | 1.24M |
| 2024-12-06 | 711.67 | 708.98 | ↓$2.69 (-0.38%) | 707.08 | 717.21 | 1.16M |
| 2024-12-05 | 728.98 | 711.50 | ↓$17.48 (-2.40%) | 708.00 | 729.22 | 1.80M |
| 2024-12-04 | 723.79 | 719.92 | ↓$3.87 (-0.53%) | 716.93 | 724.94 | 1.46M |
| 2024-12-03 | 703.01 | 718.06 | ↑$15.05 (2.14%) | 700.62 | 721.33 | 1.62M |
| 2024-12-02 | 680.84 | 711.47 | ↑$30.63 (4.50%) | 680.70 | 713.68 | 2.32M |
| 2024-11-29 | 678.54 | 686.61 | ↑$8.07 (1.19%) | 678.54 | 699.65 | 1.71M |
| 2024-11-27 | 670.00 | 670.48 | ↑$0.48 (0.07%) | 659.61 | 672.69 | 1.21M |
| 2024-11-26 | 679.59 | 671.97 | ↓$7.62 (-1.12%) | 666.83 | 681.85 | 1.42M |
| 2024-11-25 | 684.28 | 684.47 | ↑$0.19 (0.03%) | 678.00 | 686.71 | 1.50M |
| 2024-11-22 | 667.80 | 672.88 | ↑$5.08 (0.76%) | 666.22 | 674.80 | 1.27M |
| 2024-11-21 | 654.30 | 672.16 | ↑$17.87 (2.73%) | 649.02 | 673.06 | 2.81M |
| 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 |
Create an account or log in to view more rows.
$ASML hold
$ASML rocket fuel tanks are full. Gonna shoot to the stars
$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!!!