ASML Holding NV ADR (ASML) went public on March 15, 1995, when it opened at a split-adjusted price of $1.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $678.55 | $712.00 | $645.45 | $672.88 | 33,147,500 |
October 2024 | $837.74 | $871.63 | $667.22 | $672.55 | 59,110,051 |
September 2024 | $890.53 | $890.66 | $732.55 | $831.32 | 32,042,290 |
August 2024 | $920.90 | $942.86 | $765.63 | $901.78 | 29,878,917 |
July 2024 | $1,031.24 | $1,105.47 | $846.64 | $934.53 | 34,131,125 |
June 2024 | $965.31 | $1,072.74 | $939.08 | $1,018.47 | 20,354,906 |
May 2024 | $867.49 | $988.75 | $845.61 | $956.35 | 18,631,797 |
April 2024 | $973.66 | $1,016.29 | $850.26 | $868.84 | 26,697,475 |
March 2024 | $945.65 | $1,049.76 | $922.22 | $964.43 | 22,074,250 |
February 2024 | $875.29 | $953.49 | $869.68 | $945.75 | 21,462,023 |
January 2024 | $724.19 | $876.96 | $690.54 | $862.89 | 31,759,730 |
December 2023 | $682.69 | $759.70 | $673.71 | $750.89 | 16,866,660 |
November 2023 | $594.89 | $691.42 | $592.03 | $678.31 | 17,020,254 |
October 2023 | $577.24 | $617.64 | $561.61 | $592.52 | 25,513,863 |
September 2023 | $666.92 | $667.46 | $558.07 | $582.48 | 22,596,465 |
August 2023 | $703.98 | $705.02 | $629.19 | $653.60 | 19,255,189 |
July 2023 | $724.67 | $762.18 | $664.79 | $707.31 | 26,512,787 |
June 2023 | $715.00 | $734.99 | $687.09 | $715.55 | 18,445,064 |
May 2023 | $626.94 | $737.64 | $620.55 | $713.75 | 21,407,663 |
April 2023 | $664.31 | $671.00 | $596.34 | $626.96 | 20,221,573 |
March 2023 | $611.41 | $672.56 | $580.72 | $670.13 | 22,216,206 |
February 2023 | $647.85 | $686.22 | $600.65 | $608.12 | 18,515,531 |
January 2023 | $551.34 | $672.81 | $536.11 | $649.14 | 22,395,188 |
December 2022 | $600.88 | $631.97 | $519.64 | $536.72 | 20,749,878 |
November 2022 | $473.39 | $599.20 | $429.38 | $597.35 | 29,741,057 |
