ASML - ASML HOLDING NV
IEX Last Trade
713.35
-0.100 -0.014%
Share volume: 19,676
Last Updated: Fri 27 Dec 2024 08:30:01 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$713.45
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $717.49 | $717.49 | $717.50 | $717.50 | $708.59 | $708.59 | $713.59 | $713.59 | 942,319 | $940,663.00 |
| 12/26/2024 | $714.21 | $714.21 | $720.50 | $720.50 | $711.11 | $711.11 | $715.86 | $715.86 | 734,798 | $734,798.00 |
| 12/24/2024 | $716.39 | $716.39 | $720.20 | $720.20 | $715.00 | $715.00 | $719.71 | $719.71 | 586,834 | $585,550.00 |
| 12/23/2024 | $707.10 | $707.10 | $722.05 | $722.05 | $707.08 | $707.08 | $721.04 | $721.04 | 1,232,626 | $1,232,626.00 |
| 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 |