ASML.AS: ASML Holding N.V. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 611.0325

CLOSE 611.3286

Low

LOW 509.2

High

HIGH 698.1

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	515	517.3	509.2	516.9
01/03/2023	522	536.4	517.6	520.3
01/04/2023	526	542.5	519.7	537
01/05/2023	537.1	544.2	533.3	539.9
01/06/2023	538	554	532.4	551.5
01/09/2023	564.3	588.3	559.7	586.6
01/10/2023	575	585.4	571.4	582.7
01/11/2023	589	594.4	587.2	592.7
01/12/2023	592.8	611.4	588.9	599.4
01/13/2023	599.5	608.9	598.6	604.7
01/16/2023	604.1	608.3	601.5	607.2
01/17/2023	604	611.7	595.7	606.4
01/18/2023	610	623.7	609.8	613.6
01/19/2023	606.8	613.8	590.6	590.6
01/20/2023	590.6	592.7	583.8	590.4
01/23/2023	600	616.7	599	615
01/24/2023	620	624.9	608.6	615.7
01/25/2023	610	618	598	617.1
01/26/2023	627	629.3	613.6	619.1
01/27/2023	616.1	623.9	606	620.1
01/30/2023	613	613	592.3	603.4
01/31/2023	601.4	604.4	593.3	602.6
02/01/2023	607.4	611.6	602.9	607.4
02/02/2023	621.8	638.9	620.4	635
02/03/2023	632.9	639.5	621.7	639.5
02/06/2023	626.9	629.5	613.2	620.6
02/07/2023	619.5	623	615.8	621.4
02/08/2023	635	637.5	618.1	619.4
02/09/2023	623.6	633.3	621.8	627.2
02/10/2023	621	622.1	604.6	611.7
02/13/2023	612.5	620.9	611.5	620.6
02/14/2023	621.5	631.1	613.5	621.1
02/15/2023	616.7	626.2	616	625.4
02/16/2023	632	632.5	616	623
02/17/2023	612.4	616.2	605.4	610.3
02/20/2023	607.8	608.3	600.3	603.6
02/21/2023	600	603.7	589.5	596.9
02/22/2023	596.2	597.3	587	593
02/23/2023	598.8	606.6	594.1	594.7
02/24/2023	603	603.7	579	579
02/27/2023	586.3	597.4	585.6	595.5
02/28/2023	593	596	565.1	584
03/01/2023	589.4	589.8	573.6	574.6
03/02/2023	567	577.5	561	577.5
03/03/2023	586.8	590.8	584.5	589.4
03/06/2023	595	595.3	586.1	590.2
03/07/2023	581	587.9	573.3	574.1
03/08/2023	577	583.7	573.7	582
03/09/2023	585	589.7	574.1	585.3
03/10/2023	571.6	583.1	569	577.6
03/13/2023	577.2	580.6	551.5	565
03/14/2023	567.5	577.8	557	576.1
03/15/2023	575.8	579.5	554.5	568
03/16/2023	577.7	587.9	562.8	587
03/17/2023	594.9	604.5	589.6	596.1
03/20/2023	592.1	606.9	584.2	600.2
03/21/2023	606.1	610.9	589.9	595.2
03/22/2023	592.4	605.4	590.8	600.8
03/23/2023	600.1	618.3	599.4	617.3
03/24/2023	616.7	617.2	595.3	598.7
03/27/2023	604.7	609.6	599.5	605.2
03/28/2023	601.8	605.4	584.7	587.7
03/29/2023	598.4	605.8	593.6	605.8
03/30/2023	611.9	624	611.4	623.7
03/31/2023	621	626.4	615.4	625.2
04/03/2023	624	624.2	615.8	617.7
04/04/2023	620.5	623.3	613.3	618.2
04/05/2023	610.1	612.2	601	606.2
04/06/2023	606.3	608.7	601.5	607
04/11/2023	606.7	618.3	605.5	610.6
04/12/2023	605.8	617.9	599.7	603.4
04/13/2023	597.5	603.7	594.2	603.2
04/14/2023	602.3	609.7	598.9	606.5
04/17/2023	594.3	596.4	578.8	582.3
04/18/2023	584.9	593	584	588.6
04/19/2023	572.5	579.1	560	566.9
04/20/2023	579	582.6	568.4	573.4
04/21/2023	579.8	586.7	573.6	580.2
04/24/2023	575.4	582.9	572.3	573.3
04/25/2023	564.9	570.7	563.6	563.8
04/26/2023	554.6	557.2	545.7	556.6
04/27/2023	556.1	566.4	548.5	564.2
04/28/2023	573	576.1	565.2	573.5
05/02/2023	582	582	572.9	572.9
05/03/2023	577.5	578.4	571.5	575.3
05/04/2023	576.2	578.4	568.5	577.3
05/05/2023	578	586	575.5	585.6
05/08/2023	591	592.3	586.1	591.3
05/09/2023	592.3	592.3	582.6	584.5
05/10/2023	588.5	601.1	582.5	599.6
05/11/2023	600.8	604.5	591.2	593.3
05/12/2023	597	600.6	594.1	596.6
05/15/2023	596.5	598.9	593	595.6
05/16/2023	601.4	605.4	598.2	604.2
05/17/2023	603	609.5	600.8	608.4
05/18/2023	617	642.2	615.3	640.6
05/19/2023	646	657.1	643.4	643.4
05/22/2023	643.3	643.9	636.6	643.2
05/23/2023	642.7	646.2	635	635
05/24/2023	631.2	631.2	617.2	621.7
05/25/2023	654	659.7	645.4	652.6
05/26/2023	664.7	688	661.3	682.1
05/29/2023	685.8	687.8	675.5	676.2
05/30/2023	677.9	698.1	674.2	683.1
05/31/2023	679.4	685.5	669.8	671.5
06/01/2023	677	682.3	669.9	677.2
06/02/2023	674.9	683	670	674.6
06/05/2023	673.6	680.5	670	675.2
06/06/2023	669	673.8	657.9	669.2
06/07/2023	673.5	673.9	660.9	667.9
06/08/2023	654.4	665.7	653.6	662.7
06/09/2023	668.3	673.6	663.5	666.6
06/12/2023	667.5	678.2	664.5	671.5
06/13/2023	684.6	688.1	671.2	680.6
06/14/2023	679.8	685.7	675.5	681.7
06/15/2023	678.5	680.8	662.7	673.8
06/16/2023	673.3	673.7	659.8	659.8
06/19/2023	661	666.6	658.6	661.2
06/20/2023	655.4	664	651.8	656.4
06/21/2023	655.1	660.5	644.1	646
06/22/2023	639.4	652.6	634	651.9
06/23/2023	650.6	650.6	639.5	640.8
06/26/2023	641.6	654.3	635.8	647.3
06/27/2023	646	650.8	641.2	649.6
06/28/2023	657.3	666.7	653.6	664.7
06/29/2023	666.1	672.9	661.5	668.4
06/30/2023	653	666	642.9	663
07/03/2023	668.2	674.9	665.5	666.1
07/04/2023	670	675.2	666.3	669.1
07/05/2023	660.7	666.7	658.2	659.3
07/06/2023	653	654.7	638.3	639.8
07/07/2023	636.5	644.5	628.4	640.4
07/10/2023	632	648.6	631	645.2
07/11/2023	649	649.2	634.2	635.1
07/12/2023	644.7	660	642.1	654
07/13/2023	658.6	667.5	655.3	663
07/14/2023	667.4	687.3	665.5	684.9
07/17/2023	672	676.9	656.3	664.7
07/18/2023	673	673.1	661.5	664.2
07/19/2023	669	676	647.7	651.9
07/20/2023	635.9	637.9	617.6	620.1
07/21/2023	605	626.7	603	625.5
07/24/2023	620.8	624.2	614.4	615.7
07/25/2023	616	629.1	612.7	628.4
07/26/2023	622.5	626.2	612.1	617.4
07/27/2023	621.5	653.3	618.8	652.8
07/28/2023	647.7	654.3	643.3	653
07/31/2023	652.6	658.4	647.3	652.2
08/01/2023	647.6	650.7	642.8	644.6
08/02/2023	635.9	639.3	627.5	628.9
08/03/2023	621.6	625	612.9	619.3
08/04/2023	625.4	627.3	617.1	621.1
08/07/2023	620.6	627.8	618.9	625.2
08/08/2023	625	627	613.1	614.8
08/09/2023	622	628.6	610.9	614.1
08/10/2023	618.5	630.4	617	624.2
08/11/2023	618.2	620.8	604.4	605.7
08/14/2023	602.1	608.3	596.2	605.2
08/15/2023	611.6	613	595.6	600.5
08/16/2023	597.7	606.4	595.6	602
08/17/2023	596	604.3	592.3	592.7
08/18/2023	595.7	601.7	591.2	598.2
08/21/2023	600.6	606.5	598.2	599.7
08/22/2023	611	627.3	608.5	619.3
08/23/2023	620.6	626.8	613.6	625.4
08/24/2023	643.5	643.6	601.9	603.6
08/25/2023	593.4	603.1	590.5	594.2
08/28/2023	605	610.4	601.3	606.5
08/29/2023	610.9	614.3	602.8	613
08/30/2023	611.6	612.9	605.2	610.7
08/31/2023	614	620.8	607.7	607.9
09/01/2023	609.3	621.5	606.8	611.7
09/04/2023	616.6	627.2	615.5	616.8
09/05/2023	614.4	622.8	611.5	619.4
09/06/2023	618.2	623.6	614.1	616.8
09/07/2023	613.9	615.4	588.2	593.5
09/08/2023	599	599.5	577.9	586.7
09/11/2023	586.3	590.6	576.1	577.4
09/12/2023	582	583.4	568.3	577.2
09/13/2023	573.7	577.4	568.3	574.7
09/14/2023	580.7	585.8	572.6	582
09/15/2023	583.9	585.4	559.1	561.8
09/18/2023	560	561	550.7	557.5
09/19/2023	558.3	566	551	553.4
09/20/2023	555.7	559.6	551.8	556.6
09/21/2023	553	556.6	546.4	552
09/22/2023	549	560.5	546.5	555.2
09/25/2023	557.3	557.3	547.3	554.7
09/26/2023	544.7	548	536.5	542.6
09/27/2023	545.9	553	543.6	548.4
09/28/2023	546.5	550.8	534.4	550.8
09/29/2023	555.7	568.5	554.8	559.1
10/02/2023	560	562.6	551.1	556.4
10/03/2023	553	556.4	545.4	547.1
10/04/2023	541.6	559.4	538.6	557.5
10/05/2023	560	562.9	543	548.4
10/06/2023	550.3	563.6	548.6	561.2
10/09/2023	561.7	563.4	552.3	555.1
10/10/2023	561	572.1	559.7	572.1
10/11/2023	572.1	574.2	565.1	567.1
10/12/2023	575	591.3	572.9	588.7
10/13/2023	582.2	591.8	572	573.6
10/16/2023	573.6	575.6	563.8	569.6
10/17/2023	569.4	575	556.3	572.9
10/18/2023	545	574.6	544.1	553.2
10/19/2023	557.5	578.9	557.2	562.5
10/20/2023	555	561.9	546.2	547.1
10/23/2023	549.3	554.3	540.8	552.6
10/24/2023	555	565.6	550.6	562.6
10/25/2023	561.2	568.2	551	560.7
10/26/2023	554	567.5	550.2	560.6
10/27/2023	565.9	565.9	556.6	560.2
10/30/2023	565.7	567.9	551	552
10/31/2023	554.9	569.5	551.2	565.3
11/01/2023	566.8	574.2	559.3	571.3
11/02/2023	584	602.2	580.6	594.7
11/03/2023	595.1	601.3	589.9	597.7
11/06/2023	600	601.6	589.4	591.7
11/07/2023	595	600.4	591.6	599.1
11/08/2023	596.8	601.3	592.6	600
11/09/2023	595.1	605.8	592.3	603.5
11/10/2023	599.5	608	597.3	608
11/13/2023	614.7	619.6	607.4	612.5
11/14/2023	614	626.5	611.8	621.3
11/15/2023	625.9	632.7	623.3	627.8
11/16/2023	624.5	629.3	620.1	625.5
11/17/2023	619.1	629.5	618.1	628.7
11/20/2023	624.1	630.4	622.6	629.7
11/21/2023	635	636.5	624.3	625.7
11/22/2023	622.5	637.4	619.5	633.3
11/23/2023	630.5	632	624.3	629.8
11/24/2023	628.1	633.4	628.1	632.3
11/27/2023	632	635.2	626.6	628.6
11/28/2023	627.8	629.9	617.1	619.7
11/29/2023	617.4	631.6	615.2	629.2
11/30/2023	619.2	627.5	617.7	623
12/01/2023	626.6	640.4	626.5	637.5
12/04/2023	637	638.9	628.1	630.6
12/05/2023	630.6	645.3	628.4	643.3
12/06/2023	645.3	651.3	642.7	649
12/07/2023	643.1	648	642.3	646.6
12/08/2023	647.8	652.8	645.2	649.6
12/11/2023	649	662.9	647.6	659.2
12/12/2023	661.3	667.9	660.4	663.4
12/13/2023	670	674.9	667.5	669.1
12/14/2023	680	690.3	677.9	682.2
12/15/2023	689.3	696.7	687.2	694.7
12/18/2023	689.6	693.5	674.6	676.6
12/19/2023	680.9	686.6	674.7	676.8
12/20/2023	678.2	679.4	672.4	679.4
12/21/2023	670.6	682.6	668.2	682.6
12/22/2023	680	684.9	675.5	683.6
12/27/2023	686.9	689.9	682.5	684.9
12/28/2023	688	688.9	684.3	685.9
12/29/2023	685	689.6	680.7	681.7

Menu

Create your free account now!

ASML.AS: ASML Holding N.V. Historical Data

2023 Historical Chart

Average

Low

High