ASML Holding N.V. (NEO:ASML)
Canada
· Delayed Price · Currency is CAD 20.52
-0.46 (-2.19%)
Aug 15, 2025, 4:00 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.65 | 20.72 | 20.40 | 20.52 | - | -2.19% | 81,708 |
| Aug 14, 2025 | 20.85 | 21.15 | 20.74 | 20.98 | - | -0.33% | 45,805 |
| Aug 13, 2025 | 20.90 | 21.39 | 20.75 | 21.05 | - | 2.33% | 55,875 |
| Aug 12, 2025 | 20.32 | 20.70 | 20.23 | 20.57 | - | 1.38% | 57,301 |
| Aug 11, 2025 | 20.27 | 20.46 | 20.18 | 20.29 | - | 0.35% | 38,086 |
| Aug 8, 2025 | 19.90 | 20.99 | 19.81 | 20.22 | - | 1.61% | 40,735 |
| Aug 7, 2025 | 19.97 | 19.97 | 19.75 | 19.90 | - | 3.65% | 45,116 |
| Aug 6, 2025 | 19.24 | 19.35 | 19.14 | 19.20 | - | -1.34% | 56,297 |
| Aug 5, 2025 | 19.57 | 19.57 | 19.25 | 19.46 | - | -0.10% | 19,661 |
| Aug 1, 2025 | 19.55 | 21.00 | 19.21 | 19.48 | - | -1.07% | 52,922 |
| Jul 31, 2025 | 20.18 | 20.18 | 19.69 | 19.69 | - | -3.90% | 84,847 |
| Jul 30, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | - | 1.44% | 800 |
| Jul 29, 2025 | 20.39 | 20.45 | 20.16 | 20.20 | - | -0.59% | 35,504 |
| Jul 28, 2025 | 20.42 | 20.53 | 20.30 | 20.32 | - | 2.89% | 59,514 |
| Jul 25, 2025 | 19.87 | 19.87 | 19.60 | 19.75 | - | -1.25% | 54,185 |
| Jul 24, 2025 | 20.12 | 20.19 | 19.97 | 20.00 | - | -0.05% | 59,841 |
| Jul 23, 2025 | 20.00 | 20.04 | 19.70 | 20.01 | - | 0.96% | 80,802 |
| Jul 22, 2025 | 20.20 | 20.20 | 19.60 | 19.82 | - | -2.51% | 99,692 |
| Jul 21, 2025 | 20.45 | 20.57 | 20.31 | 20.33 | - | -2.59% | 73,659 |
| Jul 18, 2025 | 21.25 | 21.25 | 20.61 | 20.87 | - | -1.65% | 70,806 |
| Jul 17, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | -3.24% | 200 |
| Jul 16, 2025 | 21.30 | 21.93 | 20.40 | 21.93 | - | -6.24% | 224,325 |
| Jul 15, 2025 | 22.87 | 23.39 | 22.83 | 23.39 | - | 3.77% | 31,123 |
| Jul 14, 2025 | 22.25 | 22.59 | 22.01 | 22.54 | - | 0.63% | 15,238 |
| Jul 11, 2025 | 22.18 | 22.42 | 22.15 | 22.40 | - | 0.04% | 16,043 |
| Jul 10, 2025 | 22.50 | 22.50 | 22.23 | 22.39 | - | 0.95% | 9,479 |
| Jul 9, 2025 | 22.03 | 22.27 | 22.03 | 22.18 | - | 1.14% | 4,604 |
| Jul 8, 2025 | 21.78 | 22.15 | 21.70 | 21.93 | - | 1.15% | 6,667 |
| Jul 7, 2025 | 21.80 | 23.84 | 21.40 | 21.68 | - | -0.64% | 8,438 |
| Jul 4, 2025 | 21.54 | 21.82 | 21.39 | 21.82 | - | -1.09% | 8,697 |
| Jul 3, 2025 | 21.81 | 22.50 | 21.80 | 22.06 | - | -0.09% | 7,185 |
| Jul 2, 2025 | 21.60 | 22.16 | 21.50 | 22.08 | - | -0.36% | 20,313 |
| Jun 30, 2025 | 22.13 | 22.16 | 21.99 | 22.16 | - | 1.23% | 8,501 |
| Jun 27, 2025 | 22.31 | 22.35 | 21.79 | 21.89 | - | -1.57% | 13,070 |
| Jun 26, 2025 | 22.28 | 22.28 | 21.90 | 22.24 | - | -3.05% | 15,143 |
| Jun 25, 2025 | 22.96 | 22.96 | 22.56 | 22.94 | - | 0.57% | 19,151 |
| Jun 24, 2025 | 22.13 | 22.81 | 22.13 | 22.81 | - | 3.73% | 26,349 |
| Jun 23, 2025 | 21.64 | 21.99 | 21.50 | 21.99 | - | 3.53% | 6,676 |
| Jun 20, 2025 | 21.74 | 21.74 | 20.90 | 21.24 | - | 2.07% | 8,826 |
| Jun 19, 2025 | 21.42 | 21.60 | 20.50 | 20.81 | - | -3.48% | 10,608 |
| Jun 18, 2025 | 21.58 | 21.70 | 21.50 | 21.56 | - | 0.94% | 6,813 |
| Jun 17, 2025 | 21.52 | 21.80 | 21.36 | 21.36 | - | -2.06% | 5,789 |
| Jun 16, 2025 | 21.52 | 21.95 | 21.52 | 21.81 | - | 2.11% | 13,764 |
| Jun 13, 2025 | 21.75 | 21.78 | 21.36 | 21.36 | - | -2.47% | 15,644 |
| Jun 12, 2025 | 22.14 | 23.28 | 21.90 | 21.90 | - | -1.88% | 6,932 |
| Jun 11, 2025 | 22.50 | 22.92 | 22.08 | 22.32 | - | -0.53% | 25,508 |
| Jun 10, 2025 | 22.10 | 23.25 | 22.10 | 22.44 | - | 1.95% | 18,667 |
| Jun 9, 2025 | 21.65 | 22.30 | 21.65 | 22.01 | - | 2.09% | 8,145 |
| Jun 6, 2025 | 21.62 | 21.78 | 21.55 | 21.56 | - | 1.03% | 14,163 |
| Jun 5, 2025 | 21.39 | 21.50 | 21.21 | 21.34 | - | 1.14% | 41,561 |