ASML Holding N.V. (NEO:ASML)
Canada · Delayed Price · Currency is CAD 22.12
+0.11 (0.50%)
Sep 9, 2025, 11:45 AM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.97 | 22.22 | 21.97 | 22.04 | - | 0.14% | 54,980 |
| Sep 8, 2025 | 21.86 | 22.09 | 21.75 | 22.01 | - | 1.34% | 106,677 |
| Sep 5, 2025 | 21.50 | 21.73 | 21.18 | 21.72 | - | 3.58% | 627,102 |
| Sep 4, 2025 | 20.53 | 21.10 | 20.51 | 20.97 | - | 1.65% | 359,139 |
| Sep 3, 2025 | 20.46 | 20.63 | 20.19 | 20.63 | - | 2.28% | 162,001 |
| Sep 2, 2025 | 20.05 | 20.30 | 19.93 | 20.17 | - | -1.99% | 188,585 |
| Aug 29, 2025 | 21.05 | 21.05 | 20.55 | 20.58 | - | -2.88% | 253,024 |
| Aug 28, 2025 | 21.55 | 21.57 | 21.18 | 21.19 | - | -1.67% | 111,742 |
| Aug 27, 2025 | 21.32 | 21.55 | 21.21 | 21.55 | - | 1.46% | 81,251 |
| Aug 26, 2025 | 21.20 | 21.25 | 21.08 | 21.24 | - | 0.71% | 50,120 |
| Aug 25, 2025 | 21.02 | 21.10 | 20.85 | 21.09 | - | 0.81% | 22,200 |
| Aug 22, 2025 | 20.79 | 21.14 | 20.69 | 20.92 | - | -1.23% | 49,456 |
| Aug 21, 2025 | 20.57 | 21.18 | 20.47 | 21.18 | - | 1.92% | 75,494 |
| Aug 20, 2025 | 20.99 | 21.00 | 20.60 | 20.78 | - | 0.68% | 38,706 |
| Aug 19, 2025 | 20.96 | 20.99 | 20.64 | 20.64 | - | -1.10% | 47,720 |
| Aug 18, 2025 | 20.63 | 20.89 | 20.62 | 20.87 | - | 1.71% | 10,909 |
| Aug 15, 2025 | 20.65 | 20.72 | 20.40 | 20.52 | - | -2.19% | 83,704 |
| Aug 14, 2025 | 20.85 | 21.15 | 20.74 | 20.98 | - | -0.33% | 45,805 |
| Aug 13, 2025 | 20.90 | 21.39 | 20.75 | 21.05 | - | 2.33% | 55,875 |
| Aug 12, 2025 | 20.32 | 20.70 | 20.23 | 20.57 | - | 1.38% | 57,301 |
| Aug 11, 2025 | 20.27 | 20.46 | 20.18 | 20.29 | - | 0.35% | 38,086 |
| Aug 8, 2025 | 19.90 | 20.99 | 19.81 | 20.22 | - | 1.61% | 40,735 |
| Aug 7, 2025 | 19.97 | 19.97 | 19.75 | 19.90 | - | 3.65% | 45,116 |
| Aug 6, 2025 | 19.24 | 19.35 | 19.14 | 19.20 | - | -1.34% | 56,297 |
| Aug 5, 2025 | 19.57 | 19.57 | 19.25 | 19.46 | - | -0.10% | 19,661 |
| Aug 1, 2025 | 19.55 | 21.00 | 19.21 | 19.48 | - | -1.07% | 52,922 |
| Jul 31, 2025 | 20.18 | 20.18 | 19.69 | 19.69 | - | -3.90% | 84,847 |
| Jul 30, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | - | 1.44% | 800 |
| Jul 29, 2025 | 20.39 | 20.45 | 20.16 | 20.20 | - | -0.59% | 35,504 |
| Jul 28, 2025 | 20.42 | 20.53 | 20.30 | 20.32 | - | 2.89% | 59,514 |
| Jul 25, 2025 | 19.87 | 19.87 | 19.60 | 19.75 | - | -1.25% | 54,185 |
| Jul 24, 2025 | 20.12 | 20.19 | 19.97 | 20.00 | - | -0.05% | 59,841 |
| Jul 23, 2025 | 20.00 | 20.04 | 19.70 | 20.01 | - | 0.96% | 80,802 |
| Jul 22, 2025 | 20.20 | 20.20 | 19.60 | 19.82 | - | -2.51% | 99,692 |
| Jul 21, 2025 | 20.45 | 20.57 | 20.31 | 20.33 | - | -2.59% | 73,659 |
| Jul 18, 2025 | 21.25 | 21.25 | 20.61 | 20.87 | - | -1.65% | 70,806 |
| Jul 17, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | -3.24% | 200 |
| Jul 16, 2025 | 21.30 | 21.93 | 20.40 | 21.93 | - | -6.24% | 224,325 |
| Jul 15, 2025 | 22.87 | 23.39 | 22.83 | 23.39 | - | 3.77% | 31,123 |
| Jul 14, 2025 | 22.25 | 22.59 | 22.01 | 22.54 | - | 0.63% | 15,238 |
| Jul 11, 2025 | 22.18 | 22.42 | 22.15 | 22.40 | - | 0.04% | 16,043 |
| Jul 10, 2025 | 22.50 | 22.50 | 22.23 | 22.39 | - | 0.95% | 9,479 |
| Jul 9, 2025 | 22.03 | 22.27 | 22.03 | 22.18 | - | 1.14% | 4,604 |
| Jul 8, 2025 | 21.78 | 22.15 | 21.70 | 21.93 | - | 1.15% | 6,667 |
| Jul 7, 2025 | 21.80 | 23.84 | 21.40 | 21.68 | - | -0.64% | 8,438 |
| Jul 4, 2025 | 21.54 | 21.82 | 21.39 | 21.82 | - | -1.09% | 8,697 |
| Jul 3, 2025 | 21.81 | 22.50 | 21.80 | 22.06 | - | -0.09% | 7,185 |
| Jul 2, 2025 | 21.60 | 22.16 | 21.50 | 22.08 | - | -0.36% | 20,313 |
| Jun 30, 2025 | 22.13 | 22.16 | 21.99 | 22.16 | - | 1.23% | 8,501 |
| Jun 27, 2025 | 22.31 | 22.35 | 21.79 | 21.89 | - | -1.57% | 13,070 |