ASML

ASML Holding NV Historical Data - ASML

Buy
Sell
Stock Name Stock Symbol Market Stock Type
ASML Holding NV ASML Euronext Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-3.40 -0.59% 574.10 03:40:00
Open Price Low Price High Price Close Price Previous Close
576.00 571.70 580.40 574.10 577.50
more quote information »

ASML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week568.00588.30556.10572.92624,2256.101.07%
1 Month473.00588.30448.55529.12806,621101.1021.37%
3 Months477.80588.30375.75478.37852,66096.3020.15%
6 Months512.50588.30375.75489.51792,09361.6012.02%
1 Year717.60733.20375.75544.80830,644-143.50-20.0%
3 Years243.05777.50177.52434.48920,182331.05136.21%
5 Years155.15777.50130.12193.784,518,860418.95270.03%

ASML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 574.10 -3.40 -0.59% 576.00 580.40 571.70 432,244
25 Nov 2022 577.50 -6.20 -1.06% 579.80 587.40 575.40 391,813
24 Nov 2022 583.70 13.20 2.31% 576.30 588.30 569.80 703,373
23 Nov 2022 570.50 6.90 1.22% 562.60 571.20 556.10 580,170
22 Nov 2022 563.60 -7.80 -1.37% 567.30 569.40 557.90 553,555
19 Nov 2022 571.40 6.40 1.13% 568.00 579.70 563.80 936,266
18 Nov 2022 565.00 6.30 1.13% 560.90 565.40 551.00 695,188
17 Nov 2022 558.70 -20.60 -3.56% 577.50 579.90 552.30 915,735
16 Nov 2022 579.30 14.00 2.48% 566.00 584.30 562.50 935,915
15 Nov 2022 565.30 13.80 2.5% 553.60 567.70 549.60 904,651
12 Nov 2022 551.50 7.30 1.34% 565.20 567.30 542.80 1,283,583
11 Nov 2022 544.20 48.30 9.74% 488.50 548.50 487.10 1,518,859
10 Nov 2022 495.90 -5.70 -1.14% 499.00 502.40 488.50 1,025,621
09 Nov 2022 501.60 24.80 5.2% 480.00 501.60 479.00 758,092
08 Nov 2022 476.80 12.40 2.67% 468.65 476.80 464.25 639,632
05 Nov 2022 464.40 10.70 2.36% 452.70 470.95 451.30 818,680
04 Nov 2022 453.70 -18.70 -3.96% 451.90 460.40 448.55 736,374
03 Nov 2022 472.40 -9.25 -1.92% 481.55 485.40 471.30 643,956
02 Nov 2022 481.65 3.65 0.76% 483.20 488.65 474.10 616,502
01 Nov 2022 478.00 -2.40 -0.5% 494.15 494.40 477.80 752,090
29 Oct 2022 480.40 -2.95 -0.61% 473.00 482.50 465.70 948,810
28 Oct 2022 483.35 -7.50 -1.53% 484.90 487.50 472.60 874,251
Your Recent History
EU
ASML
ASML Holdi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221127 05:41:44