ASML - ASML HOLDING NV
736.99
-7.710 -1.046%
Share volume: 2,719,994
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.05%
PREVIOUS CLOSE
CHG
CHG%
$744.70
24.34
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $740.10 | $740.10 | $745.59 | $745.59 | $730.58 | $730.58 | $736.99 | $736.99 | 2,719,994 | $2,719,994.00 |
| 01/29/2025 | $727.16 | $727.16 | $728.46 | $728.46 | $704.60 | $704.60 | $712.65 | $712.65 | 4,971,530 | $4,971,530.00 |
| 01/28/2025 | $678.80 | $678.80 | $693.45 | $693.45 | $666.60 | $666.60 | $683.35 | $683.35 | 2,811,890 | $2,811,890.00 |
| 01/27/2025 | $672.79 | $672.79 | $690.60 | $690.60 | $671.94 | $671.94 | $690.15 | $690.15 | 4,947,774 | $4,947,774.00 |
| 01/24/2025 | $749.36 | $749.36 | $750.00 | $750.00 | $729.30 | $729.30 | $732.25 | $732.25 | 1,505,743 | $1,505,743.00 |
| 01/23/2025 | $740.01 | $740.01 | $747.75 | $747.75 | $736.00 | $736.00 | $746.24 | $746.24 | 1,751,059 | $1,751,059.00 |
| 01/22/2025 | $777.75 | $777.75 | $784.82 | $784.82 | $765.89 | $765.89 | $766.71 | $766.71 | 1,699,875 | $1,699,875.00 |
| 01/21/2025 | $763.00 | $763.00 | $767.73 | $767.73 | $755.49 | $755.49 | $763.00 | $763.00 | 1,332,045 | $1,332,045.00 |
| 01/17/2025 | $767.91 | $767.91 | $769.20 | $769.20 | $751.50 | $751.50 | $756.33 | $756.33 | 1,933,558 | $1,933,558.00 |