Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

ASML Holding N.V. (ASMLF)

Compare
710.98
+15.03
+(2.16%)
At close: 3:50:14 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025708.58713.59693.39710.98710.9856
Mar 3, 2025721.33731.20695.95695.95695.95400
Feb 28, 2025709.49713.26699.00699.00699.00900
Feb 27, 2025742.26744.14702.00702.00702.00400
Feb 26, 2025742.28757.12738.69739.73739.73500
Feb 25, 2025732.12735.62724.47733.01733.01300
Feb 24, 2025754.68754.68735.35735.62735.62800
Feb 21, 2025743.42745.06731.64732.78732.78300
Feb 20, 2025754.98754.98738.90742.82742.82500
Feb 19, 2025743.85751.84741.68741.68741.68300
Feb 18, 2025756.59756.59741.21744.08744.08700
Feb 14, 2025781.77781.77748.67748.67748.67300
Feb 13, 2025753.42776.16753.42776.16776.16400
Feb 12, 2025740.77760.04740.20752.49752.49500
Feb 11, 2025769.85769.85737.00750.63750.63700
Feb 10, 2025737.31760.35733.78736.00736.00400
Feb 7, 2025754.91754.91720.35720.35720.35400
Feb 6, 2025760.70760.70721.61734.69734.691,400
Feb 5, 2025759.00759.00727.00752.28752.28400
Feb 4, 2025729.00763.10729.00759.00759.00400
Feb 3, 2025747.00755.11700.28729.42729.42700
Jan 31, 2025740.10773.85736.00736.41736.41700
Jan 30, 2025744.98749.00730.21738.85738.85700
Jan 29, 2025748.10748.10703.51710.75710.751,100
Jan 28, 2025695.00703.61659.00692.92692.92700
Jan 27, 2025694.95698.00672.07695.00695.003,100
Jan 24, 2025741.60775.05725.00730.31730.31300
Jan 23, 2025769.30769.30737.20745.00745.00600
Jan 22, 2025774.00784.64768.50772.00772.00300
Jan 21, 2025762.16801.26745.31762.25762.251,300
Jan 17, 2025774.08780.00748.15779.00779.00500
Jan 16, 2025742.26775.00742.26749.78749.781,200
Jan 15, 2025735.00740.00722.00732.40732.40600
Jan 14, 2025730.00742.77719.20725.00725.00400
Jan 13, 2025735.50735.50717.57730.22730.221,600
Jan 10, 2025759.33773.00735.56736.25736.25600
Jan 8, 2025764.00778.15737.40740.25740.25700
Jan 7, 2025798.75798.75750.51763.38763.381,100
Jan 6, 2025735.00781.10735.00765.25765.25800
Jan 3, 2025715.00728.50700.00728.50728.501,100
Jan 2, 2025702.59711.80700.00705.00705.00600
Dec 31, 2024736.13736.13685.00696.44696.44900
Dec 30, 2024689.80707.05689.80695.40695.401,200
Dec 27, 2024716.50724.52704.10704.10704.10700
Dec 26, 2024684.45720.20684.45716.80716.80700
Dec 24, 2024707.90730.40703.68715.25715.25200
Dec 23, 2024705.00731.25705.00717.36717.36600
Dec 20, 2024710.00727.32695.81703.64703.641,200
Dec 19, 2024753.77753.77711.68712.28712.281,400
Dec 18, 2024748.06756.78717.42717.42717.421,500
Dec 17, 2024725.00748.00725.00731.65731.651,500
Dec 16, 2024720.00733.39702.34725.00725.001,000
Dec 13, 2024710.00743.40710.00715.27715.271,100
Dec 12, 2024718.00720.00712.00715.29715.29400
Dec 11, 2024710.00717.00707.00710.00710.001,900
Dec 10, 2024735.50735.50700.00701.71701.711,500
Dec 9, 2024737.50737.50703.31703.31703.311,200
Dec 6, 2024712.00736.00695.00697.05697.051,100
Dec 5, 2024728.00736.53709.93710.25710.25600
Dec 4, 2024713.99740.00713.99727.50727.501,200
Dec 3, 2024722.75722.75685.00713.90713.90900
Dec 2, 2024714.17714.17663.77712.75712.751,300
Nov 29, 2024670.00702.05667.68690.00690.00600
Nov 27, 2024669.56672.00659.55666.25666.251,200
Nov 26, 2024668.70685.00665.00677.41677.411,400
Nov 25, 2024684.00685.00665.69684.75684.751,000
Nov 22, 2024670.00676.49660.11676.25676.251,100
Nov 21, 2024637.25681.36637.25672.75672.75700
Nov 20, 2024636.51660.00636.51652.25652.25700
Nov 19, 2024655.10685.25655.10658.17658.171,800
Nov 18, 2024657.52683.23648.35658.95658.95600
Nov 15, 2024706.00706.00658.55674.83674.831,900
Nov 14, 2024687.66740.05687.66692.80692.801,000
Nov 13, 2024667.80670.00647.09657.33657.33500
Nov 12, 2024657.44674.60657.44664.83664.83700
Nov 11, 2024667.00672.49662.04667.25667.25400
Nov 8, 2024641.95674.60641.95668.70668.70700
Nov 7, 2024665.00689.99665.00681.29681.294,000
Nov 6, 2024680.00687.42655.66665.00665.001,500
Nov 5, 2024663.10687.99663.10675.60675.60500
Nov 4, 2024675.25687.50670.00673.00673.00500
Nov 1, 2024712.13712.13675.00675.25675.25300
Oct 31, 2024707.85707.85667.50673.88673.881,200
Oct 30, 2024696.40719.00685.80685.80685.801,500
Oct 29, 2024 1.64 Dividend
Oct 29, 2024705.00717.80703.45711.02711.02200
Oct 28, 2024717.40741.93692.07711.33709.69500
Oct 25, 2024751.71751.71701.00717.32715.66400
Oct 24, 2024711.75722.69705.25713.00711.35500
Oct 23, 2024720.00748.10702.25703.99702.364,700
Oct 22, 2024728.50755.00718.29720.63718.96700
Oct 21, 2024726.00758.25710.00710.78709.14500
Oct 18, 2024705.10757.13705.10725.00723.324,800
Oct 17, 2024726.68726.68678.00701.65700.031,200
Oct 16, 2024739.94739.94676.76681.00679.432,700
Oct 15, 2024909.78909.78718.88723.14721.472,500
Oct 14, 2024850.00900.00850.00886.00883.95600
Oct 11, 2024833.92845.83815.20844.53842.58700
Oct 10, 2024850.00850.00800.00836.75834.82200
Oct 9, 2024830.00850.00819.68840.84838.90100
Oct 8, 2024813.70830.00807.00830.00828.08400
Oct 7, 2024825.00825.00810.22818.50816.61300
Oct 4, 2024849.00849.00810.35830.25828.33500
Oct 3, 2024866.83866.83805.96847.03845.07200
Oct 2, 2024811.50848.36811.50839.58837.64500
Oct 1, 2024831.58862.80813.17823.50821.60400
Sep 30, 2024827.15870.95822.08826.63824.72200
Sep 27, 2024832.15894.39827.15835.07833.14300
Sep 26, 2024850.85872.90833.30846.15844.19300
Sep 25, 2024812.50840.45807.50818.00816.11400
Sep 24, 2024800.60849.50800.60828.28826.371,200
Sep 23, 2024848.07848.07798.21800.39798.54200
Sep 20, 2024832.00841.19782.95841.19839.25300
Sep 19, 2024873.08873.69816.75825.39823.481,800
Sep 18, 2024838.04840.46780.00800.47798.62200
Sep 17, 2024847.29847.29799.69801.78799.93100
Sep 16, 2024807.66846.79780.50797.62795.7812,600
Sep 13, 2024793.95869.95780.00809.90808.032,000
Sep 12, 2024840.00848.05776.00797.26795.42300
Sep 11, 2024764.70826.45748.15826.45824.54200
Sep 10, 2024740.95751.79725.00747.25745.52900
Sep 9, 2024760.47774.50740.05757.38755.63400
Sep 6, 2024793.00823.03751.67765.00763.23300
Sep 5, 2024796.84810.00770.60796.52794.68500
Sep 4, 2024807.83825.00805.00808.25806.38500
Sep 3, 2024872.08937.50850.00850.00848.04600
Aug 30, 2024899.60903.85885.00899.62897.54100
Aug 29, 2024895.45936.67881.17881.81879.77200
Aug 28, 2024890.65898.36864.00890.00887.94300
Aug 27, 2024871.70900.00850.50875.50873.48300
Aug 26, 2024901.00906.60880.67882.25880.21300
Aug 23, 2024891.75958.19891.75901.09899.01500
Aug 22, 2024950.00989.31903.25910.25908.15300
Aug 21, 2024980.69980.69919.03941.05938.88200
Aug 20, 2024926.25938.60917.42932.47930.31300
Aug 19, 2024919.15929.95896.96922.90920.77700
Aug 16, 2024905.25926.91905.25916.00913.88200
Aug 15, 2024900.00943.25896.25922.01919.88500
Aug 14, 2024878.12891.29872.38875.13873.11300
Aug 13, 2024860.55884.00857.60866.44864.44300
Aug 12, 2024859.71900.00837.50885.34883.29200
Aug 9, 2024895.23900.00852.00878.60876.57200
Aug 8, 2024859.85900.00837.50853.13851.16300
Aug 7, 2024917.31917.31837.52837.52835.58400
Aug 6, 2024879.37901.60832.05838.00836.061,700
Aug 5, 2024776.57853.73763.29806.55804.69400
Aug 2, 2024850.75860.00796.25809.50807.631,200
Aug 1, 2024938.90941.53854.24941.53939.352,500
Jul 31, 2024972.07972.07913.00940.50938.33200
Jul 30, 2024894.55894.55856.50860.19858.20500
Jul 29, 2024 1.65 Dividend
Jul 29, 2024874.50927.86856.35886.68884.63300
Jul 26, 2024897.84939.94865.00884.32880.63200
Jul 25, 2024917.18917.18855.19876.55872.89200
Jul 24, 2024910.00930.69870.78896.81893.07300
Jul 23, 2024902.00956.62902.00931.25927.36900
Jul 22, 2024910.00969.50896.00944.75940.81400
Jul 19, 2024910.45921.18895.65896.00892.26500
Jul 18, 2024956.42960.23903.00928.00924.131,700
Jul 17, 2024993.47993.47930.30942.50938.571,300
Jul 16, 20241,064.871,103.001,060.001,067.731,063.27200
Jul 15, 20241,110.001,110.001,059.051,059.051,054.63400
Jul 12, 20241,072.001,109.501,072.001,080.561,076.05100
Jul 11, 20241,109.701,109.701,055.001,090.401,085.85600
Jul 10, 20241,087.751,105.901,058.551,100.001,095.41400
Jul 9, 20241,073.991,128.101,057.781,057.781,053.37400
Jul 8, 20241,132.801,135.441,045.651,073.311,068.8360,700
Jul 5, 20241,070.001,131.921,070.001,074.501,070.0283,200
Jul 3, 20241,050.001,070.001,050.001,070.001,065.54400
Jul 2, 2024999.181,047.93999.181,025.001,020.7250,900
Jul 1, 20241,027.131,060.001,010.001,035.981,031.6680,900
Jun 28, 20241,022.371,041.301,000.551,019.791,015.5380,200
Jun 27, 20241,075.001,075.001,004.901,021.951,017.6980,300
Jun 26, 20241,055.001,062.551,000.001,062.551,058.12200
Jun 25, 20241,003.911,069.991,002.001,064.231,059.7975,700
Jun 24, 20241,070.001,070.001,010.001,010.001,005.79100
Jun 21, 20241,047.341,062.001,010.501,010.501,006.2870,200
Jun 20, 20241,070.001,100.001,035.221,058.921,054.5070,600
Jun 18, 20241,050.001,085.001,031.651,070.711,066.24300
Jun 17, 20241,059.431,079.001,024.351,051.631,047.24700
Jun 14, 20241,021.821,067.141,010.001,024.351,020.08400
Jun 13, 20241,106.101,106.101,027.581,056.161,051.75181,400
Jun 12, 20241,072.061,077.001,050.361,056.531,052.12700
Jun 11, 20241,020.301,079.311,010.001,031.841,027.53200
Jun 10, 20241,027.001,067.361,017.721,030.001,025.70400
Jun 7, 20241,042.631,060.001,008.851,026.231,021.95300
Jun 6, 20241,088.601,088.601,033.151,050.171,045.79200
Jun 5, 20241,021.691,082.901,000.051,033.151,028.84200
Jun 4, 2024970.00976.36940.56954.43950.45100
Jun 3, 20241,013.461,013.46948.03959.25955.25600
May 31, 2024974.55977.00930.00952.80948.82100
May 30, 20241,004.391,004.39950.00975.00970.9310,100
May 29, 20241,000.001,000.00956.02958.29954.29200
May 28, 2024990.00990.00966.00990.00985.87900
May 24, 2024938.20990.00930.54951.75947.78200
May 23, 20241,014.201,014.20926.00939.16935.24900
May 22, 2024953.31962.32915.17915.17911.35100
May 21, 2024921.77942.24910.00923.04919.19100
May 20, 2024922.57946.76922.57943.50939.5625,100
May 17, 2024967.01967.01901.58923.00919.15300
May 16, 2024928.00980.47912.00937.25933.3415,500
May 15, 2024909.20939.45903.57933.48929.58400
May 14, 2024915.89951.25904.59915.00911.18100
May 13, 2024917.85972.97900.00920.00916.16200
May 10, 2024931.38964.72925.51950.00946.04500
May 9, 2024892.58958.00892.58910.61906.81100
May 8, 2024897.05954.40897.05908.30904.51200
May 7, 2024971.24971.24896.40912.00908.19200
May 6, 2024924.95940.00908.86912.02908.21500
May 3, 2024888.50910.94888.50898.63894.88300
May 2, 2024918.18918.18849.92864.83861.22300
May 1, 2024896.71896.71821.49860.51856.92200
Apr 30, 2024885.20928.06849.27915.00911.18300
Apr 29, 2024956.60956.60882.95884.87881.18100
Apr 26, 2024 1.88 Dividend
Apr 26, 2024957.44964.52898.62964.52960.50400
Apr 25, 2024875.00916.16874.89910.00904.33300
Apr 24, 2024878.00939.11875.00888.91883.371,700
Apr 23, 2024883.82944.98864.56884.00878.4911,200
Apr 22, 2024857.00881.43836.00880.00874.52400
Apr 19, 2024884.73892.08847.43856.13850.80200
Apr 18, 2024945.11945.11870.85880.00874.52200
Apr 17, 2024945.92945.92898.25912.90907.2166,200
Apr 16, 2024962.581,000.00955.21974.56968.49300
Apr 15, 2024977.401,000.00952.13952.33946.40400
Apr 12, 2024984.501,007.19951.88969.50963.461,000
Apr 11, 2024978.41992.94967.00986.64980.50700
Apr 10, 20241,004.791,004.79952.50971.34965.29300
Apr 9, 2024992.60992.60972.80979.46973.36200
Apr 8, 2024978.25998.44978.25980.24974.14300
Apr 5, 20241,020.751,035.43950.00970.15964.11300
Apr 4, 2024986.00987.52952.31956.98951.02200
Apr 3, 2024966.901,002.88964.27985.94979.80400
Apr 2, 2024958.37969.12954.65967.00960.98100
Apr 1, 2024971.001,018.50932.45970.00963.96300
Mar 28, 20241,016.921,016.92960.00970.00963.96300
Mar 27, 20241,025.971,025.97961.00968.50962.47400
Mar 26, 2024978.351,033.22972.25972.25966.20600
Mar 25, 2024968.801,003.10968.80980.00973.90200
Mar 22, 20241,020.081,031.01971.52979.06972.96400
Mar 21, 20241,051.931,051.93981.75987.57981.42100
Mar 20, 20241,003.631,003.63945.00964.28958.27200
Mar 19, 2024944.75955.00927.80949.00943.09600
Mar 18, 2024949.04958.04942.68944.25938.371,900
Mar 15, 2024957.00958.24936.00936.25930.42300
Mar 14, 2024971.48971.48951.25952.00946.07100
Mar 13, 20241,031.181,031.18960.72971.81965.76100
Mar 12, 2024967.86986.00954.64981.00974.89300
Mar 11, 2024982.36982.36959.25959.29953.323,300
Mar 8, 20241,055.001,055.00995.00995.00988.80900
Mar 7, 20241,006.671,055.001,005.001,042.711,036.22400
Mar 6, 20241,034.801,034.80981.001,010.001,003.71300
Mar 5, 2024999.00999.00948.54981.00974.89300

Related Tickers

48H.MU Indie Semiconductor Inc
2.7620
-6.72%
 
48H.F indie Semiconductor, Inc.
2.6230
-2.27%
 
M5Z.DU Manz AG
0.3110
-13.13%
 
AMK.BE Amkor Technology Inc
19.43
+0.96%
 
VANA.F Advantest Corporation
48.60
-4.71%
 
AMK.F Amkor Technology, Inc.
19.27
-4.25%
 
MANZF Manz AG
0.5000
0.00%
 
TOELF Tokyo Electron Limited
143.56
0.00%
 
ASM.AS ASM International NV
468.00
-7.98%
 
ASMXF ASM International NV
567.07
0.00%