ASML.ASASML.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1150.00 | $1171.20 | $1127.20 | $1149.40 | 1.39M |
| 1/14/2026 | $1098.00 | $1100.60 | $1078.60 | $1084.20 | 613,298 |
| 1/13/2026 | $1100.00 | $1107.60 | $1090.00 | $1102.60 | 614,398 |
| 1/12/2026 | $1090.00 | $1094.40 | $1072.40 | $1086.40 | 612,483 |
| 1/9/2026 | $1025.60 | $1084.80 | $1021.00 | $1081.60 | 757,403 |
| 1/8/2026 | $1042.80 | $1058.60 | $1009.60 | $1013.00 | 685,827 |
| 1/7/2026 | $1053.00 | $1057.20 | $1038.00 | $1051.80 | 583,922 |
| 1/6/2026 | $1045.00 | $1064.20 | $1037.00 | $1061.00 | 619,124 |
| 1/5/2026 | $1007.40 | $1055.80 | $1007.40 | $1053.20 | 958,224 |
| 1/2/2026 | $919.40 | $998.70 | $919.20 | $986.30 | 798,878 |
| 12/31/2025 | $909.90 | $921.40 | $909.10 | $921.40 | 156,048 |
| 12/30/2025 | $908.40 | $923.70 | $906.90 | $918.40 | 402,093 |
| 12/29/2025 | $908.10 | $911.50 | $899.50 | $906.80 | 380,628 |
| 12/24/2025 | $897.00 | $900.90 | $896.70 | $899.00 | 59,585 |
| 12/23/2025 | $895.00 | $903.40 | $894.90 | $903.20 | 258,272 |
| 12/22/2025 | $907.00 | $915.70 | $893.20 | $896.00 | 375,622 |
| 12/19/2025 | $888.10 | $904.40 | $886.00 | $901.60 | 1.25M |
| 12/18/2025 | $868.00 | $896.80 | $866.40 | $892.70 | 747,507 |
| 12/17/2025 | $923.50 | $924.40 | $872.20 | $874.00 | 761,812 |
| 12/16/2025 | $914.00 | $922.10 | $908.30 | $908.60 | 641,634 |
| 12/15/2025 | $923.40 | $932.00 | $918.50 | $931.00 | 526,973 |
| 12/12/2025 | $952.00 | $953.80 | $921.80 | $925.30 | 564,160 |
| 12/11/2025 | $945.10 | $953.70 | $931.00 | $940.90 | 465,132 |
| 12/10/2025 | $964.10 | $965.80 | $944.30 | $946.00 | 380,308 |
| 12/9/2025 | $964.00 | $965.80 | $948.40 | $952.90 | 333,490 |
| 12/8/2025 | $950.20 | $975.00 | $949.40 | $963.20 | 407,357 |
| 12/5/2025 | $960.60 | $968.80 | $951.60 | $951.60 | 359,247 |
| 12/4/2025 | $975.00 | $977.10 | $955.80 | $957.30 | 471,505 |
| 12/3/2025 | $962.00 | $968.00 | $942.90 | $963.40 | 590,665 |
| 12/2/2025 | $930.00 | $954.90 | $925.20 | $939.10 | 584,118 |
| 12/1/2025 | $910.00 | $931.30 | $901.30 | $926.70 | 646,367 |
| 11/28/2025 | $896.00 | $905.70 | $891.60 | $903.40 | 477,234 |
| 11/27/2025 | $901.20 | $904.60 | $896.20 | $897.20 | 243,660 |
| 11/26/2025 | $875.00 | $909.30 | $874.40 | $909.30 | 684,564 |
| 11/25/2025 | $868.00 | $874.70 | $841.60 | $860.30 | 511,733 |
| 11/24/2025 | $844.00 | $863.60 | $837.10 | $858.80 | 1.34M |
| 11/21/2025 | $839.20 | $859.30 | $822.20 | $834.00 | 976,903 |
| 11/20/2025 | $908.80 | $914.70 | $889.80 | $889.80 | 673,609 |
| 11/19/2025 | $861.10 | $895.20 | $857.30 | $886.60 | 569,198 |
| 11/18/2025 | $872.00 | $877.50 | $857.10 | $865.60 | 593,874 |
| 11/17/2025 | $879.30 | $883.90 | $864.30 | $876.40 | 471,563 |
| 11/14/2025 | $866.90 | $876.80 | $841.30 | $874.10 | 667,623 |
| 11/13/2025 | $900.20 | $911.80 | $874.70 | $881.50 | 581,571 |
| 11/12/2025 | $888.10 | $900.00 | $885.00 | $891.80 | 559,670 |
| 11/11/2025 | $890.00 | $907.50 | $881.70 | $886.90 | 416,396 |
| 11/10/2025 | $891.00 | $899.30 | $883.90 | $886.70 | 451,225 |
| 11/7/2025 | $899.00 | $900.90 | $870.80 | $870.80 | 767,828 |
| 11/6/2025 | $901.10 | $912.60 | $891.20 | $895.30 | 481,131 |
| 11/5/2025 | $882.90 | $913.30 | $878.40 | $906.60 | 663,558 |
| 11/4/2025 | $909.20 | $926.10 | $903.40 | $918.00 | 512,236 |
| 11/3/2025 | $917.00 | $930.90 | $915.40 | $926.50 | 424,633 |
| 10/31/2025 | $930.00 | $934.50 | $914.20 | $918.10 | 560,900 |
| 10/30/2025 | $925.00 | $938.60 | $923.60 | $937.50 | 626,353 |
| 10/29/2025 | $904.00 | $928.40 | $902.30 | $919.40 | 694,357 |
| 10/28/2025 | $904.10 | $914.20 | $900.10 | $907.40 | 409,524 |
| 10/27/2025 | $900.00 | $914.20 | $898.50 | $908.10 | 523,496 |
| 10/24/2025 | $900.00 | $902.60 | $889.60 | $894.40 | 500,510 |
| 10/23/2025 | $872.00 | $891.20 | $854.10 | $887.70 | 746,164 |
| 10/22/2025 | $876.70 | $892.40 | $870.10 | $870.10 | 537,993 |
| 10/21/2025 | $890.00 | $894.40 | $883.90 | $889.80 | 450,669 |
| 10/20/2025 | $884.00 | $901.50 | $877.20 | $899.00 | 530,812 |