ASML Holding NV ADR (ASML) Historical Stock Data
1,065.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASML is up 0.07% a day on average. There have been 19 days where ASML Holding NV ADR closed green and 11 days where ASML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1,059.82 | 1,065.52 | ↑$5.70 (0.54%) | 1,057.44 | 1,066.80 | 227.03K |
| 2025-12-23 | 1,058.60 | 1,061.84 | ↑$3.24 (0.31%) | 1,055.69 | 1,064.75 | 543.47K |
| 2025-12-22 | 1,066.00 | 1,056.98 | ↓$9.02 (-0.85%) | 1,050.00 | 1,067.16 | 689.36K |
| 2025-12-19 | 1,043.11 | 1,056.02 | ↑$12.91 (1.24%) | 1,042.75 | 1,062.68 | 2.31M |
| 2025-12-18 | 1,049.19 | 1,036.31 | ↓$12.88 (-1.23%) | 1,035.15 | 1,051.81 | 1.62M |
| 2025-12-17 | 1,060.61 | 1,015.43 | ↓$45.18 (-4.26%) | 1,010.01 | 1,065.10 | 2.10M |
| 2025-12-16 | 1,080.51 | 1,076.05 | ↓$4.46 (-0.41%) | 1,065.94 | 1,088.06 | 0.95M |
| 2025-12-15 | 1,089.33 | 1,087.82 | ↓$1.51 (-0.14%) | 1,079.59 | 1,097.70 | 1.26M |
| 2025-12-12 | 1,108.95 | 1,080.85 | ↓$28.10 (-2.53%) | 1,077.19 | 1,114.53 | 1.52M |
| 2025-12-11 | 1,114.75 | 1,122.84 | ↑$8.09 (0.73%) | 1,095.47 | 1,127.75 | 1.37M |
| 2025-12-10 | 1,109.21 | 1,119.32 | ↑$10.11 (0.91%) | 1,098.88 | 1,123.96 | 1.09M |
| 2025-12-09 | 1,108.34 | 1,111.44 | ↑$3.10 (0.28%) | 1,105.61 | 1,115.74 | 0.90M |
| 2025-12-08 | 1,119.02 | 1,119.69 | ↑$0.67 (0.06%) | 1,114.03 | 1,134.18 | 1.10M |
| 2025-12-05 | 1,121.93 | 1,099.47 | ↓$22.46 (-2.00%) | 1,098.26 | 1,129.38 | 1.03M |
| 2025-12-04 | 1,122.53 | 1,110.08 | ↓$12.45 (-1.11%) | 1,102.17 | 1,129.54 | 1.46M |
| 2025-12-03 | 1,110.00 | 1,140.92 | ↑$30.92 (2.79%) | 1,105.66 | 1,141.61 | 2.06M |
| 2025-12-02 | 1,088.68 | 1,108.78 | ↑$20.10 (1.85%) | 1,088.68 | 1,113.20 | 1.42M |
| 2025-12-01 | 1,056.03 | 1,087.99 | ↑$31.96 (3.03%) | 1,054.47 | 1,091.30 | 2.09M |
| 2025-11-28 | 1,039.28 | 1,060.00 | ↑$20.72 (1.99%) | 1,035.44 | 1,060.28 | 824.16K |
| 2025-11-26 | 1,039.70 | 1,040.97 | ↑$1.27 (0.12%) | 1,037.30 | 1,055.00 | 1.57M |
| 2025-11-25 | 993.83 | 1,003.22 | ↑$9.39 (0.94%) | 973.74 | 1,006.88 | 1.19M |
| 2025-11-24 | 977.62 | 987.82 | ↑$10.20 (1.04%) | 977.59 | 995.04 | 1.60M |
| 2025-11-21 | 962.86 | 966.57 | ↑$3.71 (0.39%) | 946.11 | 978.54 | 2.48M |
| 2025-11-20 | 1,043.36 | 981.04 | ↓$62.32 (-5.97%) | 977.00 | 1,050.80 | 2M |
| 2025-11-19 | 1,005.91 | 1,039.33 | ↑$33.42 (3.32%) | 1,005.00 | 1,044.73 | 1.58M |
| 2025-11-18 | 1,011.57 | 1,004.06 | ↓$7.51 (-0.74%) | 993.99 | 1,017.72 | 1.41M |
| 2025-11-17 | 1,004.72 | 1,020.00 | ↑$15.28 (1.52%) | 1,004.27 | 1,025.00 | 1.69M |
| 2025-11-14 | 989.63 | 1,006.98 | ↑$17.35 (1.75%) | 981.00 | 1,018.07 | 1.27M |
| 2025-11-13 | 1,040.75 | 1,019.86 | ↓$20.89 (-2.01%) | 1,009.51 | 1,041.86 | 1.40M |
| 2025-11-12 | 1,030.16 | 1,037.33 | ↑$7.17 (0.70%) | 1,025.60 | 1,038.70 | 0.95M |
Create an account or log in to view more rows.
$ASML fuck all u greedy bulls
$ASML -
Buy
buy
buy!
$ASML Bears go home!
$ASML every dip gets bought up.
$ASML super bullish
$ASML love when bulls come out
$ASML I bought the dip
$ASML Buy the dip
$ASML why spike ?
$ASML To the moon!!