ASML Holding NV ADR (ASML) Historical Stock Data
892.13 ↓9.44 (-1.05%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASML is down -0.32% a day on average. There have been 13 days where ASML Holding NV ADR closed green and 17 days where ASML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 879.30 | 901.57 | ↑$22.27 (2.53%) | 875.10 | 908.06 | 0.99M |
| 2024-04-22 | 869.11 | 872.05 | ↑$2.94 (0.34%) | 862.46 | 880.00 | 0.95M |
| 2024-04-19 | 887.44 | 859.54 | ↓$27.90 (-3.14%) | 855.59 | 896.21 | 2.21M |
| 2024-04-18 | 901.12 | 889.03 | ↓$12.09 (-1.34%) | 886.40 | 903.60 | 1.58M |
| 2024-04-17 | 942.42 | 907.61 | ↓$34.81 (-3.69%) | 895.84 | 942.83 | 3.71M |
| 2024-04-16 | 958.30 | 976.92 | ↑$18.62 (1.94%) | 957.20 | 978.61 | 1.51M |
| 2024-04-15 | 985.42 | 954.82 | ↓$30.60 (-3.11%) | 951.10 | 988.72 | 1.07M |
| 2024-04-12 | 969.61 | 961.84 | ↓$7.77 (-0.80%) | 956.50 | 972.15 | 1M |
| 2024-04-11 | 981.55 | 992.18 | ↑$10.63 (1.08%) | 963.42 | 992.19 | 781.54K |
| 2024-04-10 | 962.81 | 974.61 | ↑$11.80 (1.23%) | 962.81 | 983.48 | 712.75K |
| 2024-04-09 | 993.74 | 989.83 | ↓$3.91 (-0.39%) | 969.36 | 1,000.20 | 689.46K |
| 2024-04-08 | 989.85 | 982.71 | ↓$7.14 (-0.72%) | 980.13 | 996.20 | 0.93M |
| 2024-04-05 | 975.77 | 979.55 | ↑$3.78 (0.39%) | 966.92 | 986.60 | 855.16K |
| 2024-04-04 | 992.26 | 953.41 | ↓$38.85 (-3.92%) | 953.39 | 996.80 | 1.24M |
| 2024-04-03 | 965.88 | 980.27 | ↑$14.39 (1.49%) | 962.10 | 986.47 | 870.17K |
| 2024-04-02 | 968.14 | 966.71 | ↓$1.43 (-0.15%) | 957.12 | 973.84 | 0.95M |
| 2024-04-01 | 982.24 | 992.95 | ↑$10.71 (1.09%) | 980.90 | 1,022.66 | 1.09M |
| 2024-03-28 | 969.20 | 970.47 | ↑$1.27 (0.13%) | 961.65 | 971.87 | 685.30K |
| 2024-03-27 | 978.78 | 974.01 | ↓$4.77 (-0.49%) | 964.08 | 978.99 | 557.47K |
| 2024-03-26 | 986.74 | 971.30 | ↓$15.44 (-1.56%) | 970.83 | 989.39 | 696.07K |
| 2024-03-25 | 979.13 | 978.93 | ↓$0.20 (-0.02%) | 976.46 | 992.28 | 860.31K |
| 2024-03-22 | 973.71 | 979.96 | ↑$6.25 (0.64%) | 972.57 | 991.08 | 688.94K |
| 2024-03-21 | 1,005.01 | 990.79 | ↓$14.22 (-1.41%) | 988.08 | 1,005.66 | 1.10M |
| 2024-03-20 | 956.07 | 970.92 | ↑$14.85 (1.55%) | 946.89 | 974.25 | 832.89K |
| 2024-03-19 | 938.54 | 951.91 | ↑$13.37 (1.42%) | 928.00 | 956.59 | 810.55K |
| 2024-03-18 | 949.36 | 941.34 | ↓$8.02 (-0.84%) | 939.90 | 958.21 | 766.38K |
| 2024-03-15 | 953.55 | 940.21 | ↓$13.34 (-1.40%) | 931.79 | 954.56 | 1.71M |
| 2024-03-14 | 968.16 | 959.78 | ↓$8.38 (-0.87%) | 950.56 | 971.47 | 875.96K |
| 2024-03-13 | 983.16 | 968.78 | ↓$14.38 (-1.46%) | 959.06 | 983.16 | 850K |
| 2024-03-12 | 966.80 | 984.29 | ↑$17.49 (1.81%) | 950.48 | 984.99 | 1.15M |
Create an account or log in to view more rows.
$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
$ASML Price target here?
$ASML Green today if ya buy
$ASML holding and buying these dips is so easy.
$ASML the redness has arrived
$ASML Holding