ASML Holding NV ADR (ASML) Historical Stock Data
1,111.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASML is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 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 |
| 2025-11-11 | 1,031.77 | 1,022.42 | ↓$9.35 (-0.91%) | 1,017.78 | 1,036.97 | 1.02M |
| 2025-11-10 | 1,036.77 | 1,038.79 | ↑$2.02 (0.19%) | 1,021.07 | 1,042.78 | 0.99M |
| 2025-11-07 | 1,030.58 | 1,016.96 | ↓$13.62 (-1.32%) | 996.82 | 1,035.40 | 1.80M |
| 2025-11-06 | 1,039.88 | 1,029.20 | ↓$10.68 (-1.03%) | 1,026.44 | 1,041.53 | 1.07M |
| 2025-11-05 | 1,031.10 | 1,043.75 | ↑$12.65 (1.23%) | 1,031.10 | 1,050.64 | 1.17M |
| 2025-11-04 | 1,049.73 | 1,030.14 | ↓$19.59 (-1.87%) | 1,028.83 | 1,063.26 | 1.73M |
| 2025-11-03 | 1,063.01 | 1,066.82 | ↑$3.81 (0.36%) | 1,063.01 | 1,073.40 | 845.50K |
| 2025-10-31 | 1,071.04 | 1,059.23 | ↓$11.81 (-1.10%) | 1,051.40 | 1,073.28 | 1.14M |
| 2025-10-30 | 1,072.68 | 1,075.45 | ↑$2.77 (0.26%) | 1,071.00 | 1,086.11 | 1.27M |
| 2025-10-29 | 1,070.00 | 1,070.84 | ↑$0.84 (0.08%) | 1,064.83 | 1,077.42 | 1.51M |
| 2025-10-28 | 1,056.80 | 1,052.48 | ↓$4.32 (-0.41%) | 1,051.73 | 1,060.64 | 852.95K |
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!!