ASML - ASML HOLDING NV
IEX Last Trade
710.37
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:40 PM CET
Semiconductor and Related Device Manufacturing :
1.18%
PREVIOUS CLOSE
CHG
CHG%
$710.37
-9.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $700.15 | $700.15 | $720.40 | $720.40 | $696.28 | $696.28 | $705.68 | $705.68 | 2,701,763 | $2,696,904.00 |
| 12/19/2024 | $717.75 | $717.75 | $720.83 | $720.83 | $708.78 | $708.78 | $710.26 | $710.26 | 1,622,759 | $1,622,759.00 |
| 12/18/2024 | $748.51 | $748.51 | $757.19 | $757.19 | $715.48 | $715.48 | $719.49 | $719.49 | 2,257,042 | $2,257,042.00 |
| 12/17/2024 | $740.00 | $740.00 | $745.12 | $745.12 | $732.68 | $732.68 | $735.19 | $735.19 | 1,753,262 | $1,753,262.00 |
| 12/16/2024 | $720.05 | $720.05 | $731.00 | $731.00 | $713.33 | $713.33 | $722.38 | $722.38 | 1,542,830 | $1,542,830.00 |
| 12/13/2024 | $718.58 | $718.58 | $724.98 | $724.98 | $716.22 | $716.22 | $718.58 | $718.58 | 1,455,664 | $1,455,664.00 |
| 12/12/2024 | $713.34 | $713.34 | $719.88 | $719.88 | $710.63 | $710.63 | $713.10 | $713.10 | 868,707 | $868,707.00 |
| 12/11/2024 | $711.89 | $711.89 | $718.00 | $718.00 | $706.49 | $706.49 | $714.43 | $714.43 | 1,217,552 | $1,217,552.00 |
| 12/10/2024 | $716.62 | $716.62 | $718.30 | $718.30 | $700.57 | $700.57 | $705.27 | $705.27 | 1,214,669 | $1,214,669.00 |
| 12/09/2024 | $713.25 | $713.25 | $723.21 | $723.21 | $705.65 | $705.65 | $706.52 | $706.52 | 1,267,465 | $1,267,465.00 |