ASML Holding N.V. (ASMLF)
OTCMKTS
· Delayed Price · Currency is USD
800.00
-7.66 (-0.95%)
Sep 16, 2024, 9:36 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 793.95 | 869.95 | 780.00 | 809.90 | 809.90 | 1.59% | 2,000 |
| Sep 12, 2024 | 840.00 | 848.05 | 776.00 | 797.26 | 797.26 | -3.53% | 300 |
| Sep 11, 2024 | 764.70 | 826.45 | 748.15 | 826.45 | 826.45 | 10.60% | 200 |
| Sep 10, 2024 | 740.95 | 751.79 | 725.00 | 747.25 | 747.25 | -1.34% | 917 |
| Sep 9, 2024 | 760.47 | 774.50 | 740.05 | 757.38 | 757.38 | -1.00% | 400 |
| Sep 6, 2024 | 793.00 | 823.03 | 751.67 | 765.00 | 765.00 | -3.96% | 306 |
| Sep 5, 2024 | 796.84 | 810.00 | 770.60 | 796.52 | 796.52 | -1.45% | 500 |
| Sep 4, 2024 | 807.83 | 825.00 | 805.00 | 808.25 | 808.25 | -4.91% | 519 |
| Sep 3, 2024 | 872.08 | 937.50 | 850.00 | 850.00 | 850.00 | -5.52% | 600 |
| Aug 30, 2024 | 899.60 | 903.85 | 885.00 | 899.62 | 899.62 | 2.02% | 143 |
| Aug 29, 2024 | 895.45 | 936.67 | 881.17 | 881.81 | 881.81 | -0.92% | 200 |
| Aug 28, 2024 | 890.65 | 898.36 | 864.00 | 890.00 | 890.00 | 1.66% | 300 |
| Aug 27, 2024 | 871.70 | 900.00 | 850.50 | 875.50 | 875.50 | -0.77% | 300 |
| Aug 26, 2024 | 901.00 | 906.60 | 880.67 | 882.25 | 882.25 | -2.09% | 300 |
| Aug 23, 2024 | 891.75 | 958.19 | 891.75 | 901.09 | 901.09 | -1.01% | 532 |
| Aug 22, 2024 | 950.00 | 989.31 | 903.25 | 910.25 | 910.25 | -3.27% | 300 |
| Aug 21, 2024 | 980.69 | 980.69 | 919.03 | 941.05 | 941.05 | 0.92% | 200 |
| Aug 20, 2024 | 926.25 | 938.60 | 917.42 | 932.47 | 932.47 | 1.04% | 300 |
| Aug 19, 2024 | 919.15 | 929.95 | 896.96 | 922.90 | 922.90 | 0.75% | 700 |
| Aug 16, 2024 | 905.25 | 926.91 | 905.25 | 916.00 | 916.00 | -0.65% | 200 |
| Aug 15, 2024 | 900.00 | 943.25 | 896.25 | 922.01 | 922.01 | 5.36% | 500 |
| Aug 14, 2024 | 878.12 | 891.29 | 872.38 | 875.13 | 875.13 | 1.00% | 306 |
| Aug 13, 2024 | 860.55 | 884.00 | 857.60 | 866.44 | 866.44 | 1.69% | 348 |
| Aug 12, 2024 | 859.71 | 900.00 | 837.50 | 852.07 | 852.07 | -3.02% | 200 |
| Aug 9, 2024 | 895.23 | 900.00 | 852.00 | 878.60 | 878.60 | 2.99% | 200 |
| Aug 8, 2024 | 859.85 | 900.00 | 837.50 | 853.13 | 853.13 | 1.86% | 334 |
| Aug 7, 2024 | 917.31 | 917.31 | 837.52 | 837.52 | 837.52 | -0.06% | 433 |
| Aug 6, 2024 | 879.37 | 901.60 | 832.05 | 838.00 | 838.00 | 3.90% | 1,700 |
| Aug 5, 2024 | 776.57 | 853.73 | 763.29 | 806.55 | 806.55 | -0.36% | 424 |
| Aug 2, 2024 | 850.75 | 860.00 | 796.25 | 809.50 | 809.50 | -10.22% | 1,200 |
| Aug 1, 2024 | 938.90 | 940.73 | 854.24 | 901.68 | 901.68 | -2.97% | 2,500 |
| Jul 31, 2024 | 972.07 | 972.07 | 913.00 | 929.32 | 929.32 | 8.04% | 208 |
| Jul 30, 2024 | 894.55 | 894.55 | 856.50 | 860.19 | 860.19 | -2.99% | 500 |
| Jul 29, 2024 | 874.50 | 927.86 | 856.35 | 886.68 | 886.68 | 0.27% | 300 |
| Jul 26, 2024 | 897.84 | 939.94 | 865.00 | 884.32 | 882.67 | 0.89% | 209 |
| Jul 25, 2024 | 917.18 | 917.18 | 855.19 | 876.55 | 874.92 | -2.26% | 234 |
| Jul 24, 2024 | 910.00 | 930.69 | 870.78 | 896.81 | 895.14 | -3.70% | 300 |
| Jul 23, 2024 | 902.00 | 956.62 | 902.00 | 931.25 | 929.52 | -1.43% | 930 |
| Jul 22, 2024 | 910.00 | 969.50 | 896.00 | 944.75 | 942.99 | 5.44% | 395 |
| Jul 19, 2024 | 910.45 | 921.18 | 895.65 | 896.00 | 894.33 | -3.45% | 452 |
| Jul 18, 2024 | 956.42 | 960.23 | 903.00 | 928.00 | 926.27 | -1.54% | 1,706 |
| Jul 17, 2024 | 993.47 | 993.47 | 930.30 | 942.50 | 940.75 | -11.73% | 1,280 |
| Jul 16, 2024 | 1,064.87 | 1,103.00 | 1,060.00 | 1,067.73 | 1,065.74 | 0.82% | 239 |
| Jul 15, 2024 | 1,110.00 | 1,110.00 | 1,059.05 | 1,059.05 | 1,057.08 | -1.99% | 399 |
| Jul 12, 2024 | 1,072.00 | 1,109.50 | 1,072.00 | 1,080.56 | 1,078.55 | -0.90% | 110 |
| Jul 11, 2024 | 1,109.70 | 1,109.70 | 1,055.00 | 1,090.40 | 1,088.37 | -0.87% | 553 |
| Jul 10, 2024 | 1,087.75 | 1,105.90 | 1,058.55 | 1,100.00 | 1,097.95 | 3.99% | 390 |
| Jul 9, 2024 | 1,073.99 | 1,128.10 | 1,057.78 | 1,057.78 | 1,055.81 | -1.45% | 380 |
| Jul 8, 2024 | 1,132.80 | 1,135.44 | 1,045.65 | 1,073.31 | 1,071.31 | -0.11% | 60,651 |
| Jul 5, 2024 | 1,070.00 | 1,131.92 | 1,070.00 | 1,074.50 | 1,072.50 | 0.42% | 83,175 |
| Jul 3, 2024 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,068.01 | 4.39% | 405 |
| Jul 2, 2024 | 999.18 | 1,047.93 | 999.18 | 1,025.00 | 1,023.09 | -1.06% | 50,946 |
| Jul 1, 2024 | 1,027.13 | 1,060.00 | 1,010.00 | 1,035.98 | 1,034.05 | 1.59% | 80,889 |
| Jun 28, 2024 | 1,022.37 | 1,041.30 | 1,000.55 | 1,019.79 | 1,017.88 | -0.21% | 80,222 |
| Jun 27, 2024 | 1,075.00 | 1,075.00 | 1,004.90 | 1,021.95 | 1,020.04 | -3.82% | 80,261 |
| Jun 26, 2024 | 1,055.00 | 1,062.55 | 1,000.00 | 1,062.55 | 1,060.57 | -0.16% | 247 |
| Jun 25, 2024 | 1,003.91 | 1,069.99 | 1,002.00 | 1,064.23 | 1,062.24 | 5.37% | 75,653 |
| Jun 24, 2024 | 1,070.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,008.12 | -0.05% | 141 |
| Jun 21, 2024 | 1,047.34 | 1,062.00 | 1,010.50 | 1,010.50 | 1,008.61 | -4.57% | 70,207 |
| Jun 20, 2024 | 1,070.00 | 1,100.00 | 1,035.22 | 1,058.92 | 1,056.94 | -1.10% | 70,562 |
| Jun 18, 2024 | 1,050.00 | 1,085.00 | 1,031.65 | 1,070.71 | 1,068.71 | 1.81% | 312 |
| Jun 17, 2024 | 1,059.43 | 1,079.00 | 1,024.35 | 1,051.63 | 1,049.67 | 2.66% | 667 |
| Jun 14, 2024 | 1,021.82 | 1,067.14 | 1,010.00 | 1,024.35 | 1,022.44 | -3.01% | 387 |
| Jun 13, 2024 | 1,106.10 | 1,106.10 | 1,027.58 | 1,056.16 | 1,054.19 | -0.04% | 121,409 |
| Jun 12, 2024 | 1,072.06 | 1,077.00 | 1,050.36 | 1,056.53 | 1,054.56 | 2.39% | 740 |
| Jun 11, 2024 | 1,020.30 | 1,079.31 | 1,010.00 | 1,031.84 | 1,029.91 | 0.18% | 166 |
| Jun 10, 2024 | 1,027.00 | 1,067.36 | 1,017.72 | 1,030.00 | 1,028.08 | 0.37% | 412 |
| Jun 7, 2024 | 1,042.63 | 1,060.00 | 1,008.85 | 1,026.23 | 1,024.32 | -2.28% | 274 |
| Jun 6, 2024 | 1,088.60 | 1,088.60 | 1,033.15 | 1,050.17 | 1,048.21 | 1.65% | 238 |
| Jun 5, 2024 | 1,021.69 | 1,082.90 | 1,000.05 | 1,033.15 | 1,031.22 | 8.25% | 195 |
| Jun 4, 2024 | 970.00 | 976.36 | 940.56 | 954.43 | 952.65 | -0.50% | 126 |
| Jun 3, 2024 | 1,013.46 | 1,013.46 | 948.03 | 959.25 | 957.46 | 0.68% | 565 |
| May 31, 2024 | 974.55 | 977.00 | 930.00 | 952.80 | 951.02 | -2.28% | 142 |
| May 30, 2024 | 1,004.39 | 1,004.39 | 950.00 | 975.00 | 973.18 | 1.74% | 10,054 |
| May 29, 2024 | 1,000.00 | 1,000.00 | 956.02 | 958.29 | 956.50 | -3.20% | 235 |
| May 28, 2024 | 990.00 | 990.00 | 966.00 | 990.00 | 988.15 | 4.02% | 903 |
| May 24, 2024 | 938.20 | 990.00 | 930.54 | 951.75 | 949.97 | 1.34% | 152 |
| May 23, 2024 | 1,014.20 | 1,014.20 | 926.00 | 939.16 | 937.41 | 2.62% | 852 |
| May 22, 2024 | 953.31 | 962.32 | 915.17 | 915.17 | 913.46 | -0.85% | 132 |
| May 21, 2024 | 921.77 | 942.24 | 910.00 | 923.04 | 921.32 | -2.17% | 130 |
| May 20, 2024 | 922.57 | 946.76 | 922.57 | 943.50 | 941.74 | 2.22% | 25,095 |
| May 17, 2024 | 967.01 | 967.01 | 901.58 | 923.00 | 921.28 | -1.52% | 324 |
| May 16, 2024 | 928.00 | 980.47 | 912.00 | 937.25 | 935.50 | 0.40% | 15,470 |
| May 15, 2024 | 909.20 | 939.45 | 903.57 | 933.48 | 931.73 | 2.02% | 411 |
| May 14, 2024 | 915.89 | 951.25 | 904.59 | 915.00 | 913.29 | -0.54% | 149 |
| May 13, 2024 | 917.85 | 972.97 | 900.00 | 920.00 | 918.28 | -3.16% | 236 |
| May 10, 2024 | 931.38 | 964.72 | 925.51 | 950.00 | 948.23 | 4.33% | 457 |
| May 9, 2024 | 892.58 | 958.00 | 892.58 | 910.61 | 908.91 | 0.25% | 145 |
| May 8, 2024 | 897.05 | 954.40 | 897.05 | 908.30 | 906.61 | -0.41% | 200 |
| May 7, 2024 | 971.24 | 971.24 | 896.40 | 912.00 | 910.30 | -0.00% | 243 |
| May 6, 2024 | 924.95 | 940.00 | 908.86 | 912.02 | 910.32 | 1.49% | 511 |
| May 3, 2024 | 888.50 | 910.94 | 888.50 | 898.63 | 896.95 | 3.91% | 314 |
| May 2, 2024 | 918.18 | 918.18 | 849.92 | 864.83 | 863.22 | 0.50% | 331 |
| May 1, 2024 | 896.71 | 896.71 | 821.49 | 860.51 | 858.90 | -3.07% | 244 |
| Apr 30, 2024 | 885.20 | 928.06 | 849.27 | 887.73 | 886.07 | 0.32% | 270 |
| Apr 29, 2024 | 956.60 | 956.60 | 882.95 | 884.87 | 883.22 | -3.73% | 149 |
| Apr 26, 2024 | 957.44 | 958.06 | 898.62 | 919.20 | 917.48 | 1.01% | 425 |
| Apr 25, 2024 | 875.00 | 916.16 | 874.89 | 910.00 | 906.43 | 2.37% | 263 |
| Apr 24, 2024 | 878.00 | 939.11 | 875.00 | 888.91 | 885.43 | 0.56% | 1,713 |
| Apr 23, 2024 | 883.82 | 944.98 | 864.56 | 884.00 | 880.54 | 0.45% | 11,174 |