ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,650.32
-134.97 (-7.56%)
At close: Jul 27, 2026
ASMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,744.69 | 1,747.20 | 1,607.12 | 1,650.32 | 1,650.32 | -7.56% | 7,715 |
| Jul 24, 2026 | 1,795.79 | 1,802.92 | 1,747.78 | 1,785.29 | 1,785.29 | -0.34% | 1,467 |
| Jul 23, 2026 | 1,782.85 | 1,815.00 | 1,782.85 | 1,791.32 | 1,791.32 | -1.58% | 271 |
| Jul 22, 2026 | 1,798.30 | 1,824.10 | 1,793.20 | 1,820.02 | 1,820.02 | 1.43% | 289 |
| Jul 21, 2026 | 1,805.95 | 1,829.19 | 1,792.46 | 1,794.43 | 1,794.43 | 4.64% | 10,288 |
| Jul 20, 2026 | 1,782.90 | 1,797.67 | 1,714.83 | 1,714.83 | 1,714.83 | -1.33% | 402 |
| Jul 17, 2026 | 1,752.90 | 1,784.43 | 1,726.55 | 1,738.01 | 1,738.01 | -2.11% | 432 |
| Jul 16, 2026 | 1,800.09 | 1,846.56 | 1,775.47 | 1,775.47 | 1,775.47 | -2.07% | 343 |
| Jul 15, 2026 | 1,821.29 | 1,833.06 | 1,733.56 | 1,812.96 | 1,812.96 | 2.64% | 288 |
| Jul 14, 2026 | 1,779.02 | 1,792.72 | 1,761.88 | 1,766.31 | 1,766.31 | 1.85% | 1,300 |
| Jul 13, 2026 | 1,766.80 | 1,766.80 | 1,720.09 | 1,734.31 | 1,734.31 | -2.73% | 25,361 |
| Jul 10, 2026 | 1,792.71 | 1,809.58 | 1,776.63 | 1,783.00 | 1,783.00 | -0.93% | 30,384 |
| Jul 9, 2026 | 1,841.30 | 1,849.62 | 1,799.76 | 1,799.76 | 1,799.76 | 0.43% | 311 |
| Jul 8, 2026 | 1,739.17 | 1,792.12 | 1,730.88 | 1,792.12 | 1,792.12 | 3.67% | 6,799 |
| Jul 7, 2026 | 1,741.32 | 1,757.69 | 1,723.17 | 1,728.66 | 1,728.66 | -5.91% | 315 |
| Jul 6, 2026 | 1,830.50 | 1,873.56 | 1,816.51 | 1,837.21 | 1,837.21 | 3.86% | 266 |
| Jul 2, 2026 | 1,854.40 | 1,856.76 | 1,747.45 | 1,768.87 | 1,768.87 | -3.51% | 474 |
| Jul 1, 2026 | 1,924.19 | 1,928.61 | 1,833.27 | 1,833.27 | 1,833.27 | -7.87% | 482 |
| Jun 30, 2026 | 1,921.40 | 1,989.90 | 1,921.40 | 1,989.90 | 1,989.90 | 5.88% | 48,329 |
| Jun 29, 2026 | 1,805.00 | 1,879.45 | 1,777.55 | 1,879.45 | 1,879.45 | 4.32% | 6,234 |
| Jun 26, 2026 | 1,788.96 | 1,801.62 | 1,773.16 | 1,801.62 | 1,801.62 | -2.09% | 30,668 |
| Jun 25, 2026 | 1,856.78 | 1,856.78 | 1,785.76 | 1,840.00 | 1,840.00 | 4.66% | 801 |
| Jun 24, 2026 | 1,756.65 | 1,778.12 | 1,736.57 | 1,758.00 | 1,758.00 | -1.56% | 10,524 |
| Jun 23, 2026 | 1,768.88 | 1,812.39 | 1,760.29 | 1,785.77 | 1,785.77 | -9.19% | 21,209 |
| Jun 22, 2026 | 1,961.04 | 1,991.64 | 1,891.69 | 1,966.58 | 1,966.58 | 1.52% | 24,606 |
| Jun 18, 2026 | 1,896.35 | 1,938.69 | 1,896.35 | 1,937.15 | 1,937.15 | 1.96% | 466 |
| Jun 17, 2026 | 1,924.14 | 1,933.25 | 1,863.50 | 1,900.00 | 1,900.00 | 5.36% | 10,239 |
| Jun 16, 2026 | 1,856.50 | 1,903.85 | 1,803.31 | 1,803.31 | 1,803.31 | -3.23% | 50,272 |
| Jun 15, 2026 | 1,908.48 | 1,919.86 | 1,863.37 | 1,863.51 | 1,863.51 | -0.65% | 70,497 |
| Jun 12, 2026 | 1,858.56 | 1,913.65 | 1,851.56 | 1,875.65 | 1,875.65 | -0.48% | 50,275 |
| Jun 11, 2026 | 1,787.05 | 1,910.32 | 1,779.98 | 1,884.74 | 1,884.74 | 9.01% | 40,654 |
| Jun 10, 2026 | 1,764.83 | 1,809.25 | 1,728.93 | 1,728.93 | 1,728.93 | 2.69% | 30,390 |
| Jun 9, 2026 | 1,803.90 | 1,826.55 | 1,674.46 | 1,683.72 | 1,683.72 | -3.25% | 20,273 |
| Jun 8, 2026 | 1,744.68 | 1,781.18 | 1,723.65 | 1,740.32 | 1,740.32 | 7.36% | 272 |
| Jun 5, 2026 | 1,693.79 | 1,705.58 | 1,621.00 | 1,621.00 | 1,621.00 | -7.54% | 687 |
| Jun 4, 2026 | 1,684.29 | 1,784.74 | 1,667.39 | 1,753.20 | 1,753.20 | 0.99% | 3,875 |
| Jun 3, 2026 | 1,699.19 | 1,739.18 | 1,695.00 | 1,736.00 | 1,736.00 | 2.39% | 283 |
| Jun 2, 2026 | 1,669.51 | 1,703.36 | 1,644.74 | 1,695.42 | 1,695.42 | 2.39% | 413 |
| Jun 1, 2026 | 1,590.66 | 1,664.00 | 1,590.66 | 1,655.89 | 1,655.89 | 1.99% | 374 |
| May 29, 2026 | 1,640.19 | 1,653.62 | 1,611.12 | 1,623.59 | 1,623.59 | 1.20% | 205 |
| May 28, 2026 | 1,603.10 | 1,630.16 | 1,575.19 | 1,604.41 | 1,604.41 | 0.01% | 538 |
| May 27, 2026 | 1,611.12 | 1,621.13 | 1,586.22 | 1,604.18 | 1,604.18 | -2.36% | 402 |
| May 26, 2026 | 1,645.00 | 1,645.00 | 1,604.52 | 1,642.97 | 1,642.97 | -0.14% | 306 |
| May 22, 2026 | 1,626.50 | 1,647.20 | 1,625.25 | 1,645.20 | 1,645.20 | 3.67% | 480 |
| May 21, 2026 | 1,550.00 | 1,597.88 | 1,548.21 | 1,587.00 | 1,587.00 | 2.51% | 424 |
| May 20, 2026 | 1,509.96 | 1,570.30 | 1,494.63 | 1,548.21 | 1,548.21 | 5.75% | 547 |
| May 19, 2026 | 1,455.60 | 1,488.42 | 1,451.01 | 1,463.98 | 1,463.98 | -0.15% | 311 |
| May 18, 2026 | 1,513.66 | 1,513.66 | 1,455.60 | 1,466.23 | 1,466.23 | -2.58% | 302 |
| May 15, 2026 | 1,519.69 | 1,525.00 | 1,492.97 | 1,505.04 | 1,505.04 | -4.68% | 1,325 |
| May 14, 2026 | 1,575.00 | 1,604.04 | 1,569.80 | 1,578.96 | 1,578.96 | -0.11% | 571 |