ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,358.67
-126.43 (-8.51%)
Nov 5, 2026, 3:58 PM EST
ASMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,416.71 | 1,416.71 | 1,358.67 | 1,358.67 | 1,358.67 | -8.51% | 69 |
| Nov 4, 2026 | 1,517.18 | 1,529.56 | 1,485.10 | 1,485.10 | 1,485.10 | -4.21% | 4,128 |
| Nov 3, 2026 | 1,566.81 | 1,574.00 | 1,550.42 | 1,550.42 | 1,550.42 | 1.70% | 340 |
| Nov 2, 2026 | 1,578.07 | 1,601.20 | 1,519.48 | 1,524.44 | 1,524.44 | -3.12% | 270,098 |
| Oct 30, 2026 | 1,581.57 | 1,603.40 | 1,538.34 | 1,573.51 | 1,573.51 | -6.12% | 800 |
| Oct 29, 2026 | 1,663.21 | 1,694.10 | 1,650.43 | 1,676.08 | 1,676.08 | 1.63% | 421 |
| Oct 28, 2026 | 1,653.17 | 1,671.56 | 1,634.61 | 1,649.20 | 1,649.20 | 1.19% | 241 |
| Oct 27, 2026 | 1,624.51 | 1,641.79 | 1,603.76 | 1,629.76 | 1,629.76 | 2.55% | 207 |
| Oct 26, 2026 | 1,585.88 | 1,608.08 | 1,578.68 | 1,589.28 | 1,589.28 | 1.77% | 460 |
| Oct 23, 2026 | 1,559.41 | 1,586.69 | 1,554.58 | 1,563.80 | 1,561.70 | -1.51% | 156 |
| Oct 22, 2026 | 1,632.82 | 1,632.82 | 1,557.47 | 1,587.81 | 1,585.67 | -5.62% | 485 |
| Oct 21, 2026 | 1,687.66 | 1,687.66 | 1,664.45 | 1,682.44 | 1,680.17 | 3.20% | 274 |
| Oct 20, 2026 | 1,642.47 | 1,657.31 | 1,615.26 | 1,630.20 | 1,628.01 | -1.86% | 513 |
| Oct 19, 2026 | 1,681.54 | 1,683.00 | 1,647.54 | 1,661.05 | 1,658.81 | -0.11% | 310 |
| Oct 16, 2026 | 1,667.52 | 1,682.00 | 1,642.00 | 1,662.87 | 1,660.63 | -0.85% | 772 |
| Oct 15, 2026 | 1,617.17 | 1,677.10 | 1,596.56 | 1,677.10 | 1,674.84 | 1.32% | 5,072 |
| Oct 14, 2026 | 1,736.97 | 1,736.97 | 1,655.27 | 1,655.27 | 1,653.04 | -3.28% | 1,988 |
| Oct 13, 2026 | 1,704.48 | 1,722.80 | 1,682.99 | 1,711.49 | 1,709.19 | -2.30% | 72,773 |
| Oct 12, 2026 | 1,785.00 | 1,785.00 | 1,751.75 | 1,751.75 | 1,749.39 | -2.66% | 269 |
| Oct 9, 2026 | 1,818.54 | 1,820.00 | 1,774.45 | 1,799.60 | 1,797.18 | 1.78% | 416 |
| Oct 8, 2026 | 1,798.54 | 1,841.10 | 1,763.59 | 1,768.09 | 1,765.71 | -2.65% | 42,571 |
| Oct 7, 2026 | 1,789.01 | 1,816.30 | 1,789.01 | 1,816.30 | 1,813.85 | -1.02% | 2,755 |
| Oct 6, 2026 | 1,867.55 | 1,867.55 | 1,806.15 | 1,834.98 | 1,832.51 | -1.73% | 462 |
| Oct 5, 2026 | 1,857.26 | 1,869.59 | 1,843.13 | 1,867.34 | 1,864.83 | -1.12% | 2,229 |
| Oct 2, 2026 | 1,766.00 | 1,888.48 | 1,766.00 | 1,888.48 | 1,885.93 | 5.53% | 604 |
| Oct 1, 2026 | 1,882.00 | 1,882.00 | 1,723.00 | 1,789.47 | 1,787.06 | 0.34% | 505 |
| Sep 30, 2026 | 1,885.06 | 1,900.00 | 1,782.84 | 1,783.45 | 1,781.05 | -3.39% | 4,413 |
| Sep 29, 2026 | 1,817.57 | 1,845.97 | 1,803.00 | 1,845.97 | 1,843.48 | 4.08% | 2,683 |
| Sep 28, 2026 | 1,745.82 | 1,790.00 | 1,738.86 | 1,773.54 | 1,771.15 | 2.51% | 192 |
| Sep 25, 2026 | 1,744.24 | 1,757.28 | 1,726.42 | 1,730.14 | 1,727.81 | -1.15% | 180 |
| Sep 24, 2026 | 1,715.51 | 1,750.27 | 1,705.00 | 1,750.27 | 1,747.91 | 0.41% | 341 |
| Sep 23, 2026 | 1,723.50 | 1,743.13 | 1,707.35 | 1,743.13 | 1,740.78 | 0.32% | 521 |
| Sep 22, 2026 | 1,710.33 | 1,749.24 | 1,710.33 | 1,737.57 | 1,735.23 | 0.85% | 573 |
| Sep 21, 2026 | 1,693.28 | 1,722.94 | 1,678.89 | 1,722.94 | 1,720.62 | 2.29% | 1,017 |
| Sep 18, 2026 | 1,634.18 | 1,684.43 | 1,633.48 | 1,684.43 | 1,682.16 | 4.05% | 212 |
| Sep 17, 2026 | 1,644.45 | 1,646.04 | 1,614.30 | 1,618.82 | 1,616.64 | 2.14% | 960 |
| Sep 16, 2026 | 1,629.74 | 1,629.74 | 1,584.87 | 1,584.87 | 1,582.74 | 0.01% | 247 |
| Sep 15, 2026 | 1,609.93 | 1,609.93 | 1,576.52 | 1,584.72 | 1,582.59 | -0.39% | 14,163 |
| Sep 14, 2026 | 1,595.01 | 1,617.37 | 1,575.82 | 1,590.85 | 1,588.71 | -6.21% | 76,873 |
| Sep 11, 2026 | 1,722.25 | 1,727.62 | 1,696.26 | 1,696.26 | 1,693.98 | 0.27% | 57,005 |
| Sep 10, 2026 | 1,692.26 | 1,721.10 | 1,682.45 | 1,691.73 | 1,689.45 | -3.13% | 657 |
| Sep 9, 2026 | 1,732.77 | 1,752.69 | 1,718.07 | 1,746.39 | 1,744.04 | -0.30% | 9,679 |
| Sep 8, 2026 | 1,778.39 | 1,780.00 | 1,745.00 | 1,751.66 | 1,749.30 | 1.49% | 165 |
| Sep 4, 2026 | 1,674.45 | 1,725.99 | 1,674.45 | 1,725.99 | 1,723.67 | 4.00% | 275 |
| Sep 3, 2026 | 1,649.53 | 1,669.07 | 1,630.13 | 1,659.62 | 1,657.38 | -1.56% | 340 |
| Sep 2, 2026 | 1,676.42 | 1,687.95 | 1,651.50 | 1,685.99 | 1,683.72 | 0.97% | 627 |
| Sep 1, 2026 | 1,659.20 | 1,673.79 | 1,653.70 | 1,669.77 | 1,667.52 | -1.15% | 336 |
| Aug 31, 2026 | 1,705.93 | 1,716.11 | 1,679.19 | 1,689.28 | 1,687.01 | -1.30% | 259 |
| Aug 28, 2026 | 1,745.28 | 1,745.28 | 1,687.21 | 1,711.61 | 1,709.31 | -1.62% | 998 |
| Aug 27, 2026 | 1,754.40 | 1,754.40 | 1,720.41 | 1,739.84 | 1,737.50 | 0.05% | 2,309 |