ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,300.00
-14.77 (-1.12%)
At close: Mar 27, 2026
ASMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,324.78 | 1,332.15 | 1,300.00 | 1,300.00 | 1,300.00 | -1.12% | 373 |
| Mar 26, 2026 | 1,352.53 | 1,352.55 | 1,314.77 | 1,314.77 | 1,314.77 | -7.06% | 465 |
| Mar 25, 2026 | 1,394.17 | 1,414.69 | 1,375.99 | 1,414.69 | 1,414.69 | 0.40% | 467 |
| Mar 24, 2026 | 1,358.37 | 1,411.02 | 1,358.37 | 1,409.09 | 1,409.09 | 0.97% | 389 |
| Mar 23, 2026 | 1,360.79 | 1,406.85 | 1,347.02 | 1,395.61 | 1,395.61 | 5.09% | 486 |
| Mar 20, 2026 | 1,373.48 | 1,373.48 | 1,293.30 | 1,328.00 | 1,328.00 | -3.42% | 516 |
| Mar 19, 2026 | 1,323.09 | 1,374.96 | 1,303.31 | 1,374.96 | 1,374.96 | 1.85% | 585 |
| Mar 18, 2026 | 1,380.00 | 1,400.00 | 1,349.99 | 1,349.99 | 1,349.99 | -2.75% | 112 |
| Mar 17, 2026 | 1,391.49 | 1,396.19 | 1,369.68 | 1,388.13 | 1,388.13 | -0.07% | 365 |
| Mar 16, 2026 | 1,375.98 | 1,393.03 | 1,370.02 | 1,389.05 | 1,389.05 | 4.50% | 913 |
| Mar 13, 2026 | 1,375.79 | 1,387.07 | 1,329.24 | 1,329.24 | 1,329.24 | -1.69% | 648 |
| Mar 12, 2026 | 1,375.09 | 1,375.09 | 1,335.20 | 1,352.11 | 1,352.11 | -1.34% | 608 |
| Mar 11, 2026 | 1,384.24 | 1,399.80 | 1,330.86 | 1,370.50 | 1,370.50 | -1.81% | 479 |
| Mar 10, 2026 | 1,380.93 | 1,405.83 | 1,364.76 | 1,395.77 | 1,395.77 | 4.57% | 484 |
| Mar 9, 2026 | 1,290.21 | 1,350.30 | 1,281.34 | 1,334.79 | 1,334.79 | 2.93% | 993 |
| Mar 6, 2026 | 1,300.00 | 1,346.41 | 1,289.24 | 1,296.81 | 1,296.81 | -4.83% | 414 |
| Mar 5, 2026 | 1,395.00 | 1,407.12 | 1,331.49 | 1,362.66 | 1,362.66 | -2.47% | 370 |
| Mar 4, 2026 | 1,388.24 | 1,410.19 | 1,374.89 | 1,397.15 | 1,397.15 | 1.79% | 470 |
| Mar 3, 2026 | 1,364.46 | 1,388.68 | 1,325.64 | 1,372.58 | 1,372.58 | -2.76% | 675 |
| Mar 2, 2026 | 1,426.21 | 1,431.53 | 1,405.79 | 1,411.54 | 1,411.54 | -1.91% | 443 |
| Feb 27, 2026 | 1,450.00 | 1,457.86 | 1,367.65 | 1,438.97 | 1,438.97 | -0.98% | 451 |
| Feb 26, 2026 | 1,515.32 | 1,520.01 | 1,431.00 | 1,453.25 | 1,453.25 | -4.70% | 24,657 |
| Feb 25, 2026 | 1,515.98 | 1,545.50 | 1,515.98 | 1,525.00 | 1,525.00 | 3.12% | 529 |
| Feb 24, 2026 | 1,506.57 | 1,506.57 | 1,475.34 | 1,478.92 | 1,478.92 | 0.92% | 1,056 |
| Feb 23, 2026 | 1,479.52 | 1,492.34 | 1,453.01 | 1,465.38 | 1,465.38 | -1.48% | 7,442 |
| Feb 20, 2026 | 1,445.61 | 1,487.38 | 1,445.61 | 1,487.38 | 1,487.38 | 1.56% | 289 |
| Feb 19, 2026 | 1,443.12 | 1,466.64 | 1,437.94 | 1,464.51 | 1,464.51 | 0.23% | 1,453 |
| Feb 18, 2026 | 1,440.75 | 1,476.75 | 1,436.29 | 1,461.17 | 1,461.17 | 2.30% | 603 |
| Feb 17, 2026 | 1,397.38 | 1,437.47 | 1,392.29 | 1,428.25 | 1,428.25 | 1.39% | 3,203 |
| Feb 13, 2026 | 1,416.00 | 1,442.65 | 1,397.42 | 1,408.70 | 1,408.70 | -0.48% | 415 |
| Feb 12, 2026 | 1,439.45 | 1,439.45 | 1,388.49 | 1,415.43 | 1,415.43 | -1.07% | 2,524 |
| Feb 11, 2026 | 1,435.50 | 1,449.99 | 1,415.84 | 1,430.75 | 1,430.75 | 1.64% | 440 |
| Feb 10, 2026 | 1,440.13 | 1,440.13 | 1,401.86 | 1,407.61 | 1,407.61 | -2.62% | 425 |
| Feb 9, 2026 | 1,422.88 | 1,445.50 | 1,419.00 | 1,445.50 | 1,445.50 | 1.85% | 214 |
| Feb 6, 2026 | 1,369.62 | 1,422.25 | 1,369.62 | 1,419.31 | 1,419.31 | 5.66% | 333 |
| Feb 5, 2026 | 1,325.60 | 1,366.06 | 1,325.60 | 1,343.23 | 1,343.23 | 0.40% | 514 |
| Feb 4, 2026 | 1,396.00 | 1,402.71 | 1,316.26 | 1,337.90 | 1,337.90 | -3.84% | 1,058 |
| Feb 3, 2026 | 1,439.98 | 1,439.98 | 1,374.69 | 1,391.34 | 1,391.34 | -3.63% | 2,189 |
| Feb 2, 2026 | 1,392.08 | 1,454.48 | 1,392.08 | 1,443.77 | 1,443.77 | 1.67% | 380 |
| Jan 30, 2026 | 1,442.22 | 1,462.49 | 1,417.13 | 1,420.11 | 1,420.11 | -2.73% | 465 |
| Jan 29, 2026 | 1,454.15 | 1,464.28 | 1,402.20 | 1,459.98 | 1,459.98 | 1.96% | 1,359 |
| Jan 28, 2026 | 1,495.03 | 1,495.03 | 1,410.00 | 1,431.91 | 1,431.91 | -1.40% | 6,572 |
| Jan 27, 2026 | 1,427.97 | 1,473.50 | 1,423.45 | 1,452.21 | 1,452.21 | 2.50% | 425 |
| Jan 26, 2026 | 1,384.74 | 1,427.64 | 1,384.74 | 1,416.78 | 1,416.78 | 2.31% | 2,072 |
| Jan 23, 2026 | 1,383.25 | 1,395.96 | 1,371.21 | 1,384.74 | 1,384.74 | 0.56% | 485 |
| Jan 22, 2026 | 1,401.68 | 1,401.68 | 1,372.51 | 1,377.02 | 1,377.02 | 2.78% | 614 |
| Jan 21, 2026 | 1,337.26 | 1,369.67 | 1,328.00 | 1,339.76 | 1,339.76 | 0.63% | 1,451 |
| Jan 20, 2026 | 1,324.01 | 1,347.00 | 1,303.58 | 1,331.31 | 1,331.31 | -1.52% | 1,904 |
| Jan 16, 2026 | 1,349.39 | 1,370.69 | 1,339.14 | 1,351.80 | 1,351.80 | 1.96% | 699 |
| Jan 15, 2026 | 1,352.66 | 1,352.80 | 1,325.75 | 1,325.79 | 1,325.79 | 6.12% | 475 |