TSX:ASML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	48.31	48.40	47.20	47.51	47.51	-1.39%	10,517
Aug 27, 2026	48.46	48.49	47.98	48.18	48.18	-0.27%	11,905
Aug 26, 2026	48.53	48.57	48.20	48.31	48.31	-0.19%	6,774
Aug 25, 2026	48.85	48.85	48.40	48.40	48.40	0.31%	16,638
Aug 24, 2026	48.84	48.84	48.00	48.25	48.25	-1.61%	14,893
Aug 21, 2026	48.92	49.04	48.35	49.04	49.04	0.74%	5,396
Aug 20, 2026	48.43	49.11	48.43	48.68	48.68	-0.35%	11,181
Aug 19, 2026	49.98	49.98	48.60	48.85	48.85	-3.42%	15,363
Aug 18, 2026	50.66	51.30	49.64	50.58	50.58	-3.80%	32,877
Aug 17, 2026	52.44	52.99	52.16	52.58	52.58	1.47%	12,737
Aug 14, 2026	51.57	51.82	51.01	51.82	51.82	-1.67%	10,517
Aug 13, 2026	51.24	53.35	51.24	52.70	52.70	2.73%	44,153
Aug 12, 2026	51.50	51.56	50.90	51.30	51.30	1.02%	95,423
Aug 11, 2026	50.27	51.19	50.02	50.78	50.78	3.82%	39,877
Aug 10, 2026	50.19	50.20	48.84	48.91	48.91	-0.02%	23,749
Aug 7, 2026	49.27	49.32	48.25	48.92	48.92	1.85%	26,454
Aug 6, 2026	47.57	48.67	47.00	48.03	48.03	1.54%	23,023
Aug 5, 2026	47.65	48.46	47.30	47.30	47.30	-1.95%	39,560
Aug 4, 2026	47.69	48.32	47.47	48.24	48.24	4.64%	30,390
Jul 31, 2026	47.38	47.52	46.00	46.10	46.10	-1.03%	41,679
Jul 30, 2026	46.39	47.08	46.10	46.58	46.58	5.60%	43,952
Jul 29, 2026	44.57	45.74	43.61	44.11	44.11	-2.20%	79,455
Jul 28, 2026	45.00	45.37	44.21	45.10	45.10	-3.63%	68,140
Jul 27, 2026	49.54	49.60	46.00	46.85	46.80	-6.36%	66,173
Jul 24, 2026	51.09	51.09	49.65	50.03	49.98	-2.32%	16,917
Jul 23, 2026	50.70	51.44	50.70	51.22	51.16	0.20%	27,200
Jul 22, 2026	50.12	51.26	50.12	51.12	51.06	-0.16%	23,439
Jul 21, 2026	51.08	51.60	50.37	51.20	51.14	3.79%	49,798
Jul 20, 2026	50.42	50.85	49.00	49.33	49.28	-0.82%	50,446
Jul 17, 2026	49.24	50.65	48.31	49.74	49.69	-1.11%	37,825
Jul 16, 2026	50.84	52.20	50.24	50.30	50.24	-2.37%	40,472
Jul 15, 2026	51.85	51.85	49.30	51.52	51.46	1.52%	47,743
Jul 14, 2026	50.53	51.33	49.86	50.75	50.69	3.11%	58,160
Jul 13, 2026	50.33	50.36	49.00	49.22	49.17	-3.58%	67,020
Jul 10, 2026	50.61	51.40	50.38	51.05	50.99	-0.60%	8,022
Jul 9, 2026	52.00	52.51	51.10	51.36	51.30	2.17%	27,175
Jul 8, 2026	49.23	50.44	49.23	50.27	50.21	1.21%	17,328
Jul 7, 2026	49.26	49.80	48.75	49.67	49.62	-3.95%	45,040
Jul 6, 2026	51.74	52.81	51.60	51.71	51.65	-0.02%	12,432
Jul 3, 2026	52.87	53.17	51.72	51.72	51.66	2.66%	13,049
Jul 2, 2026	52.38	52.60	49.64	50.38	50.32	-11.29%	77,947
Jun 30, 2026	54.27	56.87	54.27	56.79	56.73	5.68%	22,680
Jun 29, 2026	51.25	53.74	50.75	53.74	53.68	4.67%	9,132
Jun 26, 2026	50.57	51.34	50.12	51.34	51.28	-2.47%	64,208
Jun 25, 2026	52.97	52.97	50.76	52.64	52.58	4.26%	67,012
Jun 24, 2026	50.04	50.51	49.42	50.49	50.43	-0.61%	43,550
Jun 23, 2026	50.65	51.61	49.49	50.80	50.74	-7.48%	76,711
Jun 22, 2026	55.01	55.10	53.50	54.91	54.85	2.06%	37,210
Jun 19, 2026	54.46	54.46	53.61	53.80	53.74	-1.84%	10,023
Jun 18, 2026	54.17	54.95	54.10	54.81	54.75	4.22%	38,070