ASML Holding N.V. (ASMLF)
OTCMKTS
· Delayed Price · Currency is USD
659.13
-13.94 (-2.07%)
Mar 31, 2025, 12:58 PM EST
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 662.77 | 662.77 | 655.47 | 656.78 | - | -2.36% | 10 |
| Mar 28, 2025 | 686.91 | 687.30 | 671.64 | 672.66 | 672.66 | -2.71% | 576 |
| Mar 27, 2025 | 695.53 | 702.83 | 690.06 | 691.39 | 691.39 | -1.70% | 1,472 |
| Mar 26, 2025 | 718.89 | 718.89 | 700.92 | 703.36 | 703.36 | -3.25% | 80,234 |
| Mar 25, 2025 | 735.21 | 735.40 | 727.00 | 727.00 | 727.00 | 0.08% | 252 |
| Mar 24, 2025 | 727.00 | 732.34 | 722.69 | 726.43 | 726.43 | 2.13% | 464 |
| Mar 21, 2025 | 713.12 | 720.06 | 710.04 | 711.26 | 711.26 | -2.47% | 594 |
| Mar 20, 2025 | 726.69 | 733.87 | 726.08 | 729.29 | 729.29 | -0.91% | 251 |
| Mar 19, 2025 | 730.75 | 743.37 | 726.09 | 736.00 | 736.00 | 0.58% | 556 |
| Mar 18, 2025 | 732.87 | 735.67 | 723.37 | 731.75 | 731.75 | -0.35% | 337 |
| Mar 17, 2025 | 719.69 | 734.70 | 719.51 | 734.32 | 734.32 | 3.02% | 267 |
| Mar 14, 2025 | 709.66 | 720.15 | 706.35 | 712.80 | 712.80 | 3.06% | 1,000 |
| Mar 13, 2025 | 700.13 | 701.97 | 691.66 | 691.66 | 691.66 | -1.25% | 332 |
| Mar 12, 2025 | 706.24 | 708.65 | 697.56 | 700.39 | 700.39 | 0.21% | 1,568 |
| Mar 11, 2025 | 698.31 | 698.91 | 683.00 | 698.91 | 698.91 | 2.48% | 432 |
| Mar 10, 2025 | 699.77 | 699.77 | 676.87 | 682.00 | 682.00 | -7.11% | 516 |
| Mar 7, 2025 | 728.68 | 737.05 | 716.96 | 734.23 | 734.23 | 2.33% | 196 |
| Mar 6, 2025 | 720.49 | 728.41 | 705.00 | 717.49 | 717.49 | -2.62% | 369 |
| Mar 5, 2025 | 732.71 | 738.98 | 714.20 | 736.82 | 736.82 | 2.71% | 1,801 |
| Mar 4, 2025 | 698.81 | 719.19 | 692.64 | 717.36 | 717.36 | 3.08% | 690 |
| Mar 3, 2025 | 721.33 | 731.20 | 695.95 | 695.95 | 695.95 | -0.44% | 430 |
| Feb 28, 2025 | 709.49 | 713.26 | 699.00 | 699.00 | 699.00 | -0.43% | 859 |
| Feb 27, 2025 | 742.26 | 744.14 | 702.00 | 702.00 | 702.00 | -5.10% | 413 |
| Feb 26, 2025 | 742.28 | 757.12 | 738.69 | 739.73 | 739.73 | 0.92% | 510 |
| Feb 25, 2025 | 732.12 | 735.62 | 724.47 | 733.01 | 733.01 | -0.35% | 304 |
| Feb 24, 2025 | 754.68 | 754.68 | 735.35 | 735.62 | 735.62 | 0.39% | 765 |
| Feb 21, 2025 | 743.42 | 745.06 | 731.64 | 732.78 | 732.78 | -1.35% | 306 |
| Feb 20, 2025 | 754.98 | 754.98 | 738.90 | 742.82 | 742.82 | 0.15% | 544 |
| Feb 19, 2025 | 743.85 | 751.84 | 741.68 | 741.68 | 741.68 | -0.32% | 328 |
| Feb 18, 2025 | 756.59 | 756.59 | 741.21 | 744.08 | 744.08 | -0.61% | 699 |
| Feb 14, 2025 | 781.77 | 781.77 | 748.67 | 748.67 | 748.67 | -3.54% | 333 |
| Feb 13, 2025 | 753.42 | 776.16 | 753.42 | 776.16 | 776.16 | 3.15% | 402 |
| Feb 12, 2025 | 740.77 | 760.04 | 740.20 | 752.49 | 752.49 | 0.25% | 457 |
| Feb 11, 2025 | 769.85 | 769.85 | 737.00 | 750.63 | 750.63 | 1.99% | 695 |
| Feb 10, 2025 | 737.31 | 760.35 | 733.78 | 736.00 | 734.47 | 2.17% | 436 |
| Feb 7, 2025 | 754.91 | 754.91 | 720.35 | 720.35 | 718.85 | -1.95% | 434 |
| Feb 6, 2025 | 760.70 | 760.70 | 721.61 | 734.69 | 731.56 | -2.34% | 1,424 |
| Feb 5, 2025 | 759.00 | 759.00 | 727.00 | 752.28 | 749.07 | -0.89% | 444 |
| Feb 4, 2025 | 729.00 | 763.10 | 729.00 | 759.00 | 755.76 | 4.06% | 383 |
| Feb 3, 2025 | 747.00 | 755.11 | 700.28 | 729.42 | 726.31 | -0.95% | 668 |
| Jan 31, 2025 | 740.10 | 773.85 | 736.00 | 736.41 | 733.27 | -0.33% | 691 |
| Jan 30, 2025 | 744.98 | 749.00 | 730.21 | 738.85 | 735.70 | 3.95% | 703 |
| Jan 29, 2025 | 748.10 | 748.10 | 703.51 | 710.75 | 707.72 | 2.57% | 1,140 |
| Jan 28, 2025 | 695.00 | 703.61 | 659.00 | 692.92 | 689.96 | -0.30% | 658 |
| Jan 27, 2025 | 694.95 | 698.00 | 672.07 | 695.00 | 692.04 | -4.83% | 3,081 |
| Jan 24, 2025 | 741.60 | 775.05 | 725.00 | 730.31 | 727.20 | -1.97% | 326 |
| Jan 23, 2025 | 769.30 | 769.30 | 737.20 | 745.00 | 741.82 | -3.50% | 609 |
| Jan 22, 2025 | 774.00 | 784.64 | 768.50 | 772.00 | 768.71 | 1.28% | 314 |
| Jan 21, 2025 | 762.16 | 801.26 | 745.31 | 762.25 | 759.00 | -2.15% | 1,258 |
| Jan 17, 2025 | 774.08 | 780.00 | 748.15 | 779.00 | 775.68 | 3.90% | 525 |