ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,651.12
-25.98 (-1.55%)
Oct 16, 2026, 2:22 PM EST
ASMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,658.25 | 1,680.00 | 1,651.12 | 1,651.12 | 1,651.12 | -1.55% | 8 |
| Oct 15, 2026 | 1,617.17 | 1,677.10 | 1,596.56 | 1,677.10 | 1,677.10 | 1.32% | 5,072 |
| Oct 14, 2026 | 1,736.97 | 1,736.97 | 1,655.27 | 1,655.27 | 1,655.27 | -3.28% | 1,988 |
| Oct 13, 2026 | 1,704.48 | 1,722.80 | 1,682.99 | 1,711.49 | 1,711.49 | -2.30% | 72,773 |
| Oct 12, 2026 | 1,785.00 | 1,785.00 | 1,751.75 | 1,751.75 | 1,751.75 | -2.66% | 269 |
| Oct 9, 2026 | 1,818.54 | 1,820.00 | 1,774.45 | 1,799.60 | 1,799.60 | 1.78% | 416 |
| Oct 8, 2026 | 1,798.54 | 1,841.10 | 1,763.59 | 1,768.09 | 1,768.09 | -2.65% | 42,571 |
| Oct 7, 2026 | 1,789.01 | 1,816.30 | 1,789.01 | 1,816.30 | 1,816.30 | -1.02% | 2,755 |
| Oct 6, 2026 | 1,867.55 | 1,867.55 | 1,806.15 | 1,834.98 | 1,834.98 | -1.73% | 462 |
| Oct 5, 2026 | 1,857.26 | 1,869.59 | 1,843.13 | 1,867.34 | 1,867.34 | -1.12% | 2,229 |
| Oct 2, 2026 | 1,766.00 | 1,888.48 | 1,766.00 | 1,888.48 | 1,888.48 | 5.53% | 604 |
| Oct 1, 2026 | 1,882.00 | 1,882.00 | 1,723.00 | 1,789.47 | 1,789.47 | 0.34% | 505 |
| Sep 30, 2026 | 1,885.06 | 1,900.00 | 1,782.84 | 1,783.45 | 1,783.45 | -3.39% | 4,413 |
| Sep 29, 2026 | 1,817.57 | 1,845.97 | 1,803.00 | 1,845.97 | 1,845.97 | 4.08% | 2,683 |
| Sep 28, 2026 | 1,745.82 | 1,790.00 | 1,738.86 | 1,773.54 | 1,773.54 | 2.51% | 192 |
| Sep 25, 2026 | 1,744.24 | 1,757.28 | 1,726.42 | 1,730.14 | 1,730.14 | -1.15% | 180 |
| Sep 24, 2026 | 1,715.51 | 1,750.27 | 1,705.00 | 1,750.27 | 1,750.27 | 0.41% | 341 |
| Sep 23, 2026 | 1,723.50 | 1,743.13 | 1,707.35 | 1,743.13 | 1,743.13 | 0.32% | 521 |
| Sep 22, 2026 | 1,710.33 | 1,749.24 | 1,710.33 | 1,737.57 | 1,737.57 | 0.85% | 573 |
| Sep 21, 2026 | 1,693.28 | 1,722.94 | 1,678.89 | 1,722.94 | 1,722.94 | 2.29% | 1,017 |
| Sep 18, 2026 | 1,634.18 | 1,684.43 | 1,633.48 | 1,684.43 | 1,684.43 | 4.05% | 212 |
| Sep 17, 2026 | 1,644.45 | 1,646.04 | 1,614.30 | 1,618.82 | 1,618.82 | 2.14% | 960 |
| Sep 16, 2026 | 1,629.74 | 1,629.74 | 1,584.87 | 1,584.87 | 1,584.87 | 0.01% | 247 |
| Sep 15, 2026 | 1,609.93 | 1,609.93 | 1,576.52 | 1,584.72 | 1,584.72 | -0.39% | 14,163 |
| Sep 14, 2026 | 1,595.01 | 1,617.37 | 1,575.82 | 1,590.85 | 1,590.85 | -6.21% | 76,873 |
| Sep 11, 2026 | 1,722.25 | 1,727.62 | 1,696.26 | 1,696.26 | 1,696.26 | 0.27% | 57,005 |
| Sep 10, 2026 | 1,692.26 | 1,721.10 | 1,682.45 | 1,691.73 | 1,691.73 | -3.13% | 657 |
| Sep 9, 2026 | 1,732.77 | 1,752.69 | 1,718.07 | 1,746.39 | 1,746.39 | -0.30% | 9,679 |
| Sep 8, 2026 | 1,778.39 | 1,780.00 | 1,745.00 | 1,751.66 | 1,751.66 | 1.49% | 165 |
| Sep 4, 2026 | 1,674.45 | 1,725.99 | 1,674.45 | 1,725.99 | 1,725.99 | 4.00% | 275 |
| Sep 3, 2026 | 1,649.53 | 1,669.07 | 1,630.13 | 1,659.62 | 1,659.62 | -1.56% | 340 |
| Sep 2, 2026 | 1,676.42 | 1,687.95 | 1,651.50 | 1,685.99 | 1,685.99 | 0.97% | 627 |
| Sep 1, 2026 | 1,659.20 | 1,673.79 | 1,653.70 | 1,669.77 | 1,669.77 | -1.15% | 336 |
| Aug 31, 2026 | 1,705.93 | 1,716.11 | 1,679.19 | 1,689.28 | 1,689.28 | -1.30% | 259 |
| Aug 28, 2026 | 1,745.28 | 1,745.28 | 1,687.21 | 1,711.61 | 1,711.61 | -1.62% | 998 |
| Aug 27, 2026 | 1,754.40 | 1,754.40 | 1,720.41 | 1,739.84 | 1,739.84 | 0.05% | 2,309 |
| Aug 26, 2026 | 1,737.31 | 1,762.26 | 1,727.65 | 1,739.01 | 1,739.01 | -0.63% | 5,683 |
| Aug 25, 2026 | 1,768.35 | 1,771.78 | 1,737.42 | 1,750.00 | 1,750.00 | 1.26% | 2,736 |
| Aug 24, 2026 | 1,754.19 | 1,755.55 | 1,725.00 | 1,728.17 | 1,728.17 | -1.89% | 1,165 |
| Aug 21, 2026 | 1,766.97 | 1,781.55 | 1,744.04 | 1,761.50 | 1,761.50 | 1.60% | 479 |
| Aug 20, 2026 | 1,749.32 | 1,772.82 | 1,733.75 | 1,733.75 | 1,733.75 | -0.94% | 318 |
| Aug 19, 2026 | 1,803.00 | 1,803.00 | 1,743.68 | 1,750.23 | 1,750.23 | -1.85% | 761 |
| Aug 18, 2026 | 1,815.76 | 1,815.76 | 1,774.75 | 1,783.26 | 1,783.26 | -4.77% | 504 |
| Aug 17, 2026 | 1,863.79 | 1,893.50 | 1,862.61 | 1,872.58 | 1,872.58 | 1.49% | 598 |
| Aug 14, 2026 | 1,848.59 | 1,852.93 | 1,818.69 | 1,845.00 | 1,845.00 | -0.22% | 781 |
| Aug 13, 2026 | 1,831.00 | 1,869.85 | 1,809.45 | 1,849.00 | 1,849.00 | 1.71% | 432 |
| Aug 12, 2026 | 1,835.08 | 1,841.00 | 1,809.66 | 1,817.83 | 1,817.83 | 1.86% | 202 |
| Aug 11, 2026 | 1,795.50 | 1,816.00 | 1,767.21 | 1,784.66 | 1,784.66 | 3.76% | 455 |
| Aug 10, 2026 | 1,786.34 | 1,802.20 | 1,720.00 | 1,720.00 | 1,720.00 | -0.06% | 352 |
| Aug 7, 2026 | 1,721.15 | 1,769.93 | 1,721.00 | 1,721.00 | 1,721.00 | 0.13% | 339 |