ASML.WAASML.WA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4600.00 | $4600.00 | $4549.50 | $4549.50 | 6 |
| 1/13/2026 | $4537.50 | $4537.50 | $4537.50 | $4537.50 | - |
| 1/12/2026 | $4500.00 | $4537.50 | $4500.00 | $4537.50 | 9 |
| 1/9/2026 | $4395.00 | $4466.50 | $4395.00 | $4466.50 | 3 |
| 1/8/2026 | $4450.00 | $4450.00 | $4450.00 | $4450.00 | - |
| 1/7/2026 | $4450.00 | $4450.00 | $4400.00 | $4450.00 | 26 |
| 1/5/2026 | $4346.00 | $4449.00 | $4322.50 | $4449.00 | 31 |
| 1/2/2026 | $3975.50 | $4201.00 | $3975.50 | $4201.00 | 13 |
| 12/30/2025 | $3805.00 | $3805.00 | $3805.00 | $3805.00 | - |
| 12/29/2025 | $3805.00 | $3805.00 | $3805.00 | $3805.00 | 3 |
| 12/23/2025 | $3832.50 | $3832.50 | $3832.50 | $3832.50 | 1 |
| 12/22/2025 | $3862.50 | $3862.50 | $3862.50 | $3862.50 | 2 |
| 12/19/2025 | $3722.00 | $3814.50 | $3722.00 | $3814.50 | 10 |
| 12/18/2025 | $3800.00 | $3800.00 | $3800.00 | $3800.00 | - |
| 12/17/2025 | $3800.00 | $3800.00 | $3800.00 | $3800.00 | 1 |
| 12/16/2025 | $3915.50 | $3915.50 | $3915.50 | $3915.50 | - |
| 12/15/2025 | $3915.50 | $3915.50 | $3915.50 | $3915.50 | - |
| 12/12/2025 | $3915.50 | $3915.50 | $3915.50 | $3915.50 | 2 |
| 12/11/2025 | $4050.00 | $4050.00 | $4050.00 | $4050.00 | 5 |
| 12/10/2025 | $4024.50 | $4024.50 | $4024.50 | $4024.50 | 2 |
| 12/9/2025 | $4100.50 | $4100.50 | $4100.50 | $4100.50 | - |
| 12/8/2025 | $4100.50 | $4100.50 | $4100.50 | $4100.50 | 5 |
| 12/5/2025 | $4085.50 | $4085.50 | $4085.50 | $4085.50 | 1 |
| 12/4/2025 | $4080.00 | $4145.50 | $4080.00 | $4145.50 | 3 |
| 12/3/2025 | $4029.50 | $4080.50 | $4029.50 | $4080.50 | 2 |
| 12/2/2025 | $3811.00 | $3811.00 | $3811.00 | $3811.00 | - |
| 12/1/2025 | $3811.00 | $3811.00 | $3811.00 | $3811.00 | 7 |
| 11/28/2025 | $3756.50 | $3756.50 | $3756.50 | $3756.50 | 4 |
| 11/27/2025 | $3722.00 | $3722.00 | $3722.00 | $3722.00 | - |
| 11/26/2025 | $3737.50 | $3763.00 | $3722.00 | $3722.00 | 8 |
| 11/25/2025 | $3816.00 | $3816.00 | $3816.00 | $3816.00 | - |
| 11/24/2025 | $3816.00 | $3816.00 | $3816.00 | $3816.00 | - |
| 11/21/2025 | $3816.00 | $3816.00 | $3816.00 | $3816.00 | - |
| 11/20/2025 | $3816.00 | $3816.00 | $3816.00 | $3816.00 | 1 |
| 11/19/2025 | $3667.00 | $3768.00 | $3667.00 | $3768.00 | 4 |
| 11/18/2025 | $3677.00 | $3677.00 | $3677.00 | $3677.00 | 2 |
| 11/17/2025 | $3692.50 | $3692.50 | $3692.50 | $3692.50 | 1 |
| 11/14/2025 | $3793.50 | $3793.50 | $3793.50 | $3793.50 | - |
| 11/13/2025 | $3793.50 | $3793.50 | $3793.50 | $3793.50 | - |
| 11/12/2025 | $3793.50 | $3793.50 | $3793.50 | $3793.50 | - |
| 11/10/2025 | $3813.50 | $3813.50 | $3793.50 | $3793.50 | 10 |
| 11/7/2025 | $3781.50 | $3781.50 | $3781.50 | $3781.50 | 1 |
| 11/6/2025 | $3826.00 | $3841.00 | $3826.00 | $3841.00 | 8 |
| 11/5/2025 | $3899.00 | $3899.00 | $3899.00 | $3899.00 | - |
| 11/4/2025 | $3899.00 | $3899.00 | $3899.00 | $3899.00 | 3 |
| 11/3/2025 | $3949.50 | $3959.50 | $3949.50 | $3959.50 | 3 |
| 10/31/2025 | $3925.50 | $3974.50 | $3925.50 | $3974.50 | 3 |
| 10/30/2025 | $3856.00 | $3856.00 | $3856.00 | $3856.00 | - |
| 10/29/2025 | $3889.00 | $3892.00 | $3856.00 | $3856.00 | 6 |
| 10/28/2025 | $3879.00 | $3879.00 | $3879.00 | $3879.00 | 3 |
| 10/27/2025 | $3830.00 | $3830.00 | $3830.00 | $3830.00 | 2 |
| 10/24/2025 | $3697.00 | $3697.00 | $3697.00 | $3697.00 | - |
| 10/23/2025 | $3697.00 | $3697.00 | $3697.00 | $3697.00 | - |
| 10/22/2025 | $3697.00 | $3697.00 | $3697.00 | $3697.00 | - |
| 10/21/2025 | $3697.00 | $3697.00 | $3697.00 | $3697.00 | - |
| 10/20/2025 | $3697.00 | $3697.00 | $3697.00 | $3697.00 | - |