ASML Holding N.V. (ASMLF)
OTCMKTS
· Delayed Price · Currency is USD
672.75
+20.50 (3.14%)
Nov 21, 2024, 4:00 PM EST
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 637.25 | 681.36 | 637.25 | 672.75 | 672.75 | 3.14% | 709 |
| Nov 20, 2024 | 636.51 | 660.00 | 636.51 | 652.25 | 652.25 | -0.90% | 726 |
| Nov 19, 2024 | 655.10 | 685.25 | 655.10 | 658.17 | 658.17 | -0.12% | 1,827 |
| Nov 18, 2024 | 657.52 | 683.23 | 648.35 | 658.95 | 658.95 | -2.35% | 630 |
| Nov 15, 2024 | 706.00 | 706.00 | 658.55 | 674.83 | 674.83 | -2.59% | 1,857 |
| Nov 14, 2024 | 687.66 | 740.05 | 687.66 | 692.80 | 692.80 | 5.40% | 1,006 |
| Nov 13, 2024 | 667.80 | 670.00 | 647.09 | 657.33 | 657.33 | -1.13% | 503 |
| Nov 12, 2024 | 657.44 | 674.60 | 657.44 | 664.83 | 664.83 | -0.36% | 707 |
| Nov 11, 2024 | 667.00 | 672.49 | 662.04 | 667.25 | 667.25 | -0.22% | 387 |
| Nov 8, 2024 | 641.95 | 674.60 | 641.95 | 668.70 | 668.70 | -1.85% | 728 |
| Nov 7, 2024 | 665.00 | 689.99 | 665.00 | 681.29 | 681.29 | 2.45% | 4,019 |
| Nov 6, 2024 | 680.00 | 687.42 | 655.66 | 665.00 | 665.00 | -1.57% | 1,450 |
| Nov 5, 2024 | 663.10 | 687.99 | 663.10 | 675.60 | 675.60 | 0.39% | 542 |
| Nov 4, 2024 | 675.25 | 687.50 | 670.00 | 673.00 | 673.00 | -0.33% | 541 |
| Nov 1, 2024 | 712.13 | 712.13 | 675.00 | 675.25 | 675.25 | 0.20% | 304 |
| Oct 31, 2024 | 707.85 | 707.85 | 667.50 | 673.88 | 673.88 | -1.74% | 1,165 |
| Oct 30, 2024 | 696.40 | 719.00 | 685.80 | 685.80 | 685.80 | -3.55% | 1,538 |
| Oct 29, 2024 | 705.00 | 717.80 | 703.45 | 711.02 | 711.02 | -0.04% | 242 |
| Oct 28, 2024 | 717.40 | 741.93 | 692.07 | 711.33 | 709.68 | -0.84% | 477 |
| Oct 25, 2024 | 751.71 | 751.71 | 701.00 | 717.32 | 714.02 | 0.61% | 395 |
| Oct 24, 2024 | 711.75 | 722.69 | 705.25 | 713.00 | 709.72 | 1.28% | 473 |
| Oct 23, 2024 | 720.00 | 748.10 | 702.25 | 703.99 | 700.75 | -2.31% | 4,676 |
| Oct 22, 2024 | 728.50 | 755.00 | 718.29 | 720.63 | 717.32 | 1.39% | 725 |
| Oct 21, 2024 | 726.00 | 758.25 | 710.00 | 710.78 | 707.51 | -1.96% | 480 |
| Oct 18, 2024 | 705.10 | 757.13 | 705.10 | 725.00 | 721.67 | 3.33% | 4,782 |
| Oct 17, 2024 | 726.68 | 726.68 | 678.00 | 701.65 | 698.42 | 3.03% | 1,174 |
| Oct 16, 2024 | 739.94 | 739.94 | 676.76 | 681.00 | 677.87 | -5.83% | 2,702 |
| Oct 15, 2024 | 909.78 | 909.78 | 718.88 | 723.14 | 719.82 | -18.38% | 2,503 |
| Oct 14, 2024 | 850.00 | 900.00 | 850.00 | 886.00 | 881.92 | 4.91% | 597 |
| Oct 11, 2024 | 833.92 | 845.83 | 815.20 | 844.53 | 840.65 | 0.93% | 701 |
| Oct 10, 2024 | 850.00 | 850.00 | 800.00 | 836.75 | 832.90 | -0.49% | 175 |
| Oct 9, 2024 | 830.00 | 850.00 | 819.68 | 840.84 | 836.97 | 1.31% | 80 |
| Oct 8, 2024 | 813.70 | 830.00 | 807.00 | 830.00 | 826.18 | 1.41% | 400 |
| Oct 7, 2024 | 825.00 | 825.00 | 810.22 | 818.50 | 814.73 | -1.42% | 316 |
| Oct 4, 2024 | 849.00 | 849.00 | 810.35 | 830.25 | 826.43 | -1.98% | 499 |
| Oct 3, 2024 | 866.83 | 866.83 | 805.96 | 847.03 | 843.13 | 0.89% | 214 |
| Oct 2, 2024 | 811.50 | 848.36 | 811.50 | 839.58 | 835.71 | 1.95% | 477 |
| Oct 1, 2024 | 831.58 | 862.80 | 813.17 | 823.50 | 819.71 | -0.38% | 383 |
| Sep 30, 2024 | 827.15 | 870.95 | 822.08 | 826.63 | 822.83 | -1.01% | 189 |
| Sep 27, 2024 | 832.15 | 894.39 | 827.15 | 835.07 | 831.23 | -1.31% | 293 |
| Sep 26, 2024 | 850.85 | 872.90 | 833.30 | 846.15 | 842.26 | 3.44% | 336 |
| Sep 25, 2024 | 812.50 | 840.45 | 807.50 | 818.00 | 814.24 | -1.24% | 394 |
| Sep 24, 2024 | 800.60 | 849.50 | 800.60 | 828.28 | 824.46 | 3.48% | 1,188 |
| Sep 23, 2024 | 848.07 | 848.07 | 798.21 | 800.39 | 796.71 | -4.85% | 232 |
| Sep 20, 2024 | 832.00 | 841.19 | 782.95 | 841.19 | 837.32 | 1.91% | 250 |
| Sep 19, 2024 | 873.08 | 873.69 | 816.75 | 825.39 | 821.59 | 3.11% | 1,772 |
| Sep 18, 2024 | 838.04 | 840.46 | 780.00 | 800.47 | 796.79 | -0.16% | 198 |
| Sep 17, 2024 | 847.29 | 847.29 | 799.69 | 801.78 | 798.09 | 0.52% | 72 |
| Sep 16, 2024 | 807.66 | 846.79 | 780.50 | 797.62 | 793.95 | -1.52% | 12,603 |
| Sep 13, 2024 | 793.95 | 869.95 | 780.00 | 809.90 | 806.17 | 1.59% | 1,980 |
| Sep 12, 2024 | 840.00 | 848.05 | 776.00 | 797.26 | 793.59 | -3.53% | 264 |
| Sep 11, 2024 | 764.70 | 826.45 | 748.15 | 826.45 | 822.65 | 10.60% | 200 |
| Sep 10, 2024 | 740.95 | 751.79 | 725.00 | 747.25 | 743.81 | -1.34% | 917 |
| Sep 9, 2024 | 760.47 | 774.50 | 740.05 | 757.38 | 753.89 | -1.00% | 369 |
| Sep 6, 2024 | 793.00 | 823.03 | 751.67 | 765.00 | 761.48 | -3.96% | 306 |
| Sep 5, 2024 | 796.84 | 810.00 | 770.60 | 796.52 | 792.86 | -1.45% | 476 |
| Sep 4, 2024 | 807.83 | 825.00 | 805.00 | 808.25 | 804.53 | -4.91% | 519 |
| Sep 3, 2024 | 872.08 | 937.50 | 850.00 | 850.00 | 846.09 | -5.52% | 579 |
| Aug 30, 2024 | 899.60 | 903.85 | 885.00 | 899.62 | 895.48 | 2.02% | 143 |
| Aug 29, 2024 | 895.45 | 936.67 | 881.17 | 881.81 | 877.75 | -0.92% | 199 |
| Aug 28, 2024 | 890.65 | 898.36 | 864.00 | 890.00 | 885.91 | 1.66% | 268 |
| Aug 27, 2024 | 871.70 | 900.00 | 850.50 | 875.50 | 871.47 | -0.77% | 268 |
| Aug 26, 2024 | 901.00 | 906.60 | 880.67 | 882.25 | 878.19 | -2.09% | 284 |
| Aug 23, 2024 | 891.75 | 958.19 | 891.75 | 901.09 | 896.94 | -1.01% | 532 |
| Aug 22, 2024 | 950.00 | 989.31 | 903.25 | 910.25 | 906.06 | -3.27% | 261 |
| Aug 21, 2024 | 980.69 | 980.69 | 919.03 | 941.05 | 936.72 | 0.92% | 200 |
| Aug 20, 2024 | 926.25 | 938.60 | 917.42 | 932.47 | 928.18 | 1.04% | 262 |
| Aug 19, 2024 | 919.15 | 929.95 | 896.96 | 922.90 | 918.65 | 0.75% | 653 |
| Aug 16, 2024 | 905.25 | 926.91 | 905.25 | 916.00 | 911.79 | -0.65% | 175 |
| Aug 15, 2024 | 900.00 | 943.25 | 896.25 | 922.01 | 917.77 | 5.36% | 468 |
| Aug 14, 2024 | 878.12 | 891.29 | 872.38 | 875.13 | 871.10 | 1.00% | 306 |
| Aug 13, 2024 | 860.55 | 884.00 | 857.60 | 866.44 | 862.45 | -2.13% | 348 |
| Aug 12, 2024 | 859.71 | 900.00 | 837.50 | 885.34 | 881.26 | 0.77% | 154 |
| Aug 9, 2024 | 895.23 | 900.00 | 852.00 | 878.60 | 874.56 | 2.99% | 181 |
| Aug 8, 2024 | 859.85 | 900.00 | 837.50 | 853.13 | 849.20 | 1.86% | 334 |
| Aug 7, 2024 | 917.31 | 917.31 | 837.52 | 837.52 | 833.67 | -0.06% | 433 |
| Aug 6, 2024 | 879.37 | 901.60 | 832.05 | 838.00 | 834.15 | 3.90% | 1,662 |
| Aug 5, 2024 | 776.57 | 853.73 | 763.29 | 806.55 | 802.84 | -0.36% | 424 |
| Aug 2, 2024 | 850.75 | 860.00 | 796.25 | 809.50 | 805.78 | -14.02% | 1,190 |
| Aug 1, 2024 | 938.90 | 941.53 | 854.24 | 941.53 | 937.20 | 0.11% | 2,502 |
| Jul 31, 2024 | 972.07 | 972.07 | 913.00 | 940.50 | 936.17 | 9.34% | 215 |
| Jul 30, 2024 | 894.55 | 894.55 | 856.50 | 860.19 | 856.23 | -2.99% | 473 |
| Jul 29, 2024 | 874.50 | 927.86 | 856.35 | 886.68 | 882.60 | 0.27% | 253 |
| Jul 26, 2024 | 897.84 | 939.94 | 865.00 | 884.32 | 878.62 | 0.89% | 209 |
| Jul 25, 2024 | 917.18 | 917.18 | 855.19 | 876.55 | 870.90 | -2.26% | 234 |
| Jul 24, 2024 | 910.00 | 930.69 | 870.78 | 896.81 | 891.02 | -3.70% | 278 |
| Jul 23, 2024 | 902.00 | 956.62 | 902.00 | 931.25 | 925.24 | -1.43% | 930 |
| Jul 22, 2024 | 910.00 | 969.50 | 896.00 | 944.75 | 938.66 | 5.44% | 395 |
| Jul 19, 2024 | 910.45 | 921.18 | 895.65 | 896.00 | 890.22 | -3.45% | 452 |
| Jul 18, 2024 | 956.42 | 960.23 | 903.00 | 928.00 | 922.02 | -1.54% | 1,706 |
| Jul 17, 2024 | 993.47 | 993.47 | 930.30 | 942.50 | 936.42 | -11.73% | 1,280 |
| Jul 16, 2024 | 1,064.87 | 1,103.00 | 1,060.00 | 1,067.73 | 1,060.84 | 0.82% | 239 |
| Jul 15, 2024 | 1,110.00 | 1,110.00 | 1,059.05 | 1,059.05 | 1,052.22 | -1.99% | 399 |
| Jul 12, 2024 | 1,072.00 | 1,109.50 | 1,072.00 | 1,080.56 | 1,073.59 | -0.90% | 110 |
| Jul 11, 2024 | 1,109.70 | 1,109.70 | 1,055.00 | 1,090.40 | 1,083.36 | -0.87% | 553 |
| Jul 10, 2024 | 1,087.75 | 1,105.90 | 1,058.55 | 1,100.00 | 1,092.91 | 3.99% | 390 |
| Jul 9, 2024 | 1,073.99 | 1,128.10 | 1,057.78 | 1,057.78 | 1,050.96 | -1.45% | 380 |
| Jul 8, 2024 | 1,132.80 | 1,135.44 | 1,045.65 | 1,073.31 | 1,066.39 | -0.11% | 60,651 |
| Jul 5, 2024 | 1,070.00 | 1,131.92 | 1,070.00 | 1,074.50 | 1,067.57 | 0.42% | 83,175 |
| Jul 3, 2024 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,063.10 | 4.39% | 405 |