ASML Holding N.V. (LON:0M42)
London · Delayed Price · Currency is GBP · Price in USD 740.70
+18.71 (2.59%)
At close: Aug 12, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 740.30 | 755.24 | 739.90 | 753.97 | 753.97 | 1.79% | 22,488 |
| Aug 12, 2025 | 722.00 | 742.79 | 722.00 | 740.70 | 740.70 | 2.59% | 5,044 |
| Aug 11, 2025 | 721.80 | 731.91 | 720.00 | 721.99 | 721.99 | -0.08% | 7,358 |
| Aug 8, 2025 | 713.01 | 722.79 | 710.10 | 722.54 | 722.54 | 1.72% | 4,372 |
| Aug 7, 2025 | 693.00 | 716.66 | 693.00 | 710.29 | 710.29 | 2.75% | 4,522 |
| Aug 6, 2025 | 690.58 | 693.00 | 682.96 | 691.30 | 691.30 | -0.16% | 4,210 |
| Aug 5, 2025 | 700.50 | 702.00 | 684.70 | 692.44 | 692.44 | -0.75% | 3,926 |
| Aug 4, 2025 | 687.66 | 709.49 | 687.66 | 697.68 | 697.68 | 1.73% | 2,108 |
| Aug 1, 2025 | 693.04 | 696.71 | 683.50 | 685.82 | 685.82 | -1.19% | 3,702 |
| Jul 31, 2025 | 720.50 | 731.00 | 694.06 | 694.06 | 694.06 | -4.02% | 5,893 |
| Jul 30, 2025 | 719.40 | 724.20 | 716.00 | 723.16 | 723.16 | 0.20% | 3,951 |
| Jul 29, 2025 | 726.63 | 726.99 | 715.77 | 721.74 | 721.74 | -1.45% | 4,137 |
| Jul 28, 2025 | 735.50 | 741.50 | 728.75 | 732.38 | 730.81 | 3.12% | 6,084 |
| Jul 25, 2025 | 723.68 | 724.00 | 706.64 | 710.19 | 708.66 | -1.87% | 7,515 |
| Jul 24, 2025 | 720.00 | 726.71 | 718.35 | 723.69 | 722.14 | 1.36% | 20,173 |
| Jul 23, 2025 | 705.13 | 721.43 | 705.13 | 714.00 | 712.47 | 0.83% | 6,754 |
| Jul 22, 2025 | 720.00 | 721.00 | 701.80 | 708.14 | 706.62 | -2.47% | 6,723 |
| Jul 21, 2025 | 739.51 | 740.51 | 725.64 | 726.08 | 724.52 | -1.71% | 21,400 |
| Jul 18, 2025 | 746.00 | 757.17 | 735.60 | 738.69 | 737.11 | -1.16% | 9,656 |
| Jul 17, 2025 | 758.50 | 763.50 | 733.69 | 747.37 | 745.77 | -0.75% | 54,380 |
| Jul 16, 2025 | 821.99 | 842.50 | 730.56 | 753.05 | 751.43 | -8.85% | 56,841 |
| Jul 15, 2025 | 825.00 | 826.70 | 814.15 | 826.16 | 824.39 | 2.02% | 2,644 |
| Jul 14, 2025 | 794.00 | 811.98 | 789.61 | 809.77 | 808.03 | 1.50% | 3,397 |
| Jul 11, 2025 | 798.00 | 801.90 | 795.23 | 797.83 | 796.12 | -0.91% | 1,368 |
| Jul 10, 2025 | 799.98 | 811.08 | 798.19 | 805.16 | 803.44 | 0.73% | 1,821 |
| Jul 9, 2025 | 792.50 | 800.22 | 792.01 | 799.31 | 797.59 | 0.71% | 1,905 |
| Jul 8, 2025 | 787.00 | 798.20 | 778.69 | 793.66 | 791.96 | 0.63% | 919 |
| Jul 7, 2025 | 788.00 | 793.07 | 773.00 | 788.71 | 787.02 | -0.53% | 4,238 |
| Jul 3, 2025 | 800.00 | 801.51 | 786.82 | 792.89 | 791.19 | -0.88% | 2,613 |
| Jul 2, 2025 | 790.50 | 800.50 | 770.90 | 799.93 | 798.22 | 0.84% | 1,409 |
| Jul 1, 2025 | 801.33 | 801.33 | 783.41 | 793.30 | 791.60 | -0.70% | 1,428 |
| Jun 30, 2025 | 796.00 | 801.60 | 794.02 | 798.87 | 797.16 | 0.62% | 2,517 |
| Jun 27, 2025 | 803.33 | 805.59 | 793.28 | 793.94 | 792.24 | -0.51% | 1,214 |
| Jun 26, 2025 | 809.44 | 810.60 | 786.69 | 798.00 | 796.29 | -1.40% | 3,703 |
| Jun 25, 2025 | 812.18 | 820.00 | 807.06 | 809.32 | 807.58 | -0.22% | 2,330 |
| Jun 24, 2025 | 783.90 | 811.59 | 783.48 | 811.13 | 809.39 | 4.30% | 20,110 |
| Jun 23, 2025 | 744.10 | 778.00 | 743.17 | 777.69 | 776.02 | 2.79% | 3,768 |
| Jun 20, 2025 | 760.00 | 769.01 | 736.40 | 756.55 | 754.93 | -1.09% | 2,797 |
| Jun 18, 2025 | 767.00 | 771.00 | 759.61 | 764.87 | 763.23 | 0.46% | 1,027 |
| Jun 17, 2025 | 761.92 | 773.14 | 759.37 | 761.34 | 759.71 | -1.81% | 1,488 |
| Jun 16, 2025 | 762.00 | 778.78 | 762.00 | 775.38 | 773.72 | 1.06% | 1,119 |
| Jun 13, 2025 | 777.15 | 777.15 | 762.08 | 767.28 | 765.64 | -2.49% | 2,641 |
| Jun 12, 2025 | 789.87 | 789.87 | 782.38 | 786.91 | 785.23 | 0.44% | 1,510 |
| Jun 11, 2025 | 785.70 | 797.19 | 783.34 | 783.50 | 781.82 | 0.27% | 2,457 |
| Jun 10, 2025 | 776.00 | 788.15 | 768.92 | 781.43 | 779.75 | 0.91% | 2,663 |
| Jun 9, 2025 | 757.06 | 782.00 | 757.06 | 774.41 | 772.75 | 2.12% | 2,172 |
| Jun 6, 2025 | 743.12 | 762.15 | 743.12 | 758.31 | 756.69 | 1.30% | 1,258 |
| Jun 5, 2025 | 744.00 | 756.39 | 744.00 | 748.57 | 746.97 | 0.95% | 2,707 |
| Jun 4, 2025 | 748.75 | 752.74 | 740.49 | 741.54 | 739.95 | -0.49% | 839 |
| Jun 3, 2025 | 741.99 | 748.81 | 728.45 | 745.17 | 743.57 | 0.51% | 5,228 |