ASML - ASML HOLDING NV
742.59
0.500 0.067%
Share volume: 1,247,423
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.03%
PREVIOUS CLOSE
CHG
CHG%
$742.09
11.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $729.24 | $729.24 | $743.21 | $743.21 | $722.40 | $722.40 | $742.59 | $742.59 | 1,247,423 | $1,247,423.00 |
| 02/04/2025 | $736.90 | $736.90 | $742.69 | $742.69 | $729.28 | $729.28 | $731.41 | $731.41 | 1,496,994 | $1,496,994.00 |
| 02/03/2025 | $719.13 | $719.13 | $735.45 | $735.45 | $717.92 | $717.92 | $731.06 | $731.06 | 1,647,169 | $1,647,169.00 |
| 01/31/2025 | $748.09 | $748.09 | $754.60 | $754.60 | $737.77 | $737.77 | $739.31 | $739.31 | 2,127,326 | $2,127,326.00 |
| 01/30/2025 | $740.10 | $740.10 | $745.59 | $745.59 | $730.58 | $730.58 | $736.99 | $736.99 | 2,745,560 | $2,745,560.00 |
| 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 |