ASML
ASML Holding
EUV lithography monopoly
1514.95 $
WATCH - rising decelerating
slope: 20.1570 / accel: -23.7070
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1338 trading days)
Low:
363.15 $
High:
1999.96 $
Avg volume:
1.3M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 1743.76 | 1775.82 | 1741.02 | 1750.31 | 825.4K | - |
| 2026-08-21 | 1763.51 | 1771.00 | 1741.00 | 1763.76 | 972.4K | +0.77% |
| 2026-08-24 | 1761.56 | 1761.98 | 1727.57 | 1740.13 | 1.2M | -1.34% |
| 2026-08-25 | 1759.15 | 1769.99 | 1735.87 | 1744.16 | 808.9K | +0.23% |
| 2026-08-26 | 1746.33 | 1761.71 | 1732.35 | 1745.64 | 873.5K | +0.08% |
| 2026-08-27 | 1746.53 | 1751.78 | 1719.11 | 1735.01 | 1.0M | -0.61% |
| 2026-08-28 | 1734.75 | 1740.00 | 1692.88 | 1696.16 | 1.3M | -2.24% |
| 2026-08-31 | 1708.68 | 1716.90 | 1679.33 | 1696.01 | 1.2M | -0.01% |
| 2026-09-01 | 1680.74 | 1684.00 | 1651.21 | 1665.14 | 1.0M | -1.82% |
| 2026-09-02 | 1672.21 | 1688.66 | 1650.20 | 1682.30 | 872.8K | +1.03% |
| 2026-09-03 | 1642.39 | 1656.31 | 1619.34 | 1646.19 | 1.4M | -2.15% |
| 2026-09-04 | 1678.74 | 1721.66 | 1675.93 | 1714.88 | 1.3M | +4.17% |
| 2026-09-08 | 1774.35 | 1790.00 | 1743.09 | 1764.85 | 1.4M | +2.91% |
| 2026-09-09 | 1727.72 | 1750.89 | 1722.92 | 1729.52 | 1.1M | -2.00% |
| 2026-09-10 | 1688.51 | 1716.63 | 1681.58 | 1687.43 | 1.1M | -2.43% |
| 2026-09-11 | 1726.87 | 1727.31 | 1696.21 | 1698.30 | 881.2K | +0.64% |
| 2026-09-14 | 1594.21 | 1610.41 | 1572.84 | 1575.15 | 2.0M | -7.25% |
| 2026-09-15 | 1615.61 | 1616.55 | 1575.78 | 1591.48 | 1.6M | +1.04% |
| 2026-09-16 | 1629.85 | 1629.85 | 1584.54 | 1602.22 | 1.3M | +0.67% |
| 2026-09-17 | 1637.07 | 1638.70 | 1614.02 | 1629.67 | 1.4M | +1.71% |
| 2026-09-18 | 1630.00 | 1681.61 | 1628.27 | 1679.92 | 2.5M | +3.08% |
| 2026-09-21 | 1693.07 | 1722.33 | 1677.09 | 1711.32 | 1.3M | +1.87% |
| 2026-09-22 | 1696.00 | 1749.70 | 1694.29 | 1747.90 | 1.2M | +2.14% |
| 2026-09-23 | 1731.20 | 1746.61 | 1704.30 | 1744.61 | 1.3M | -0.19% |
| 2026-09-24 | 1708.85 | 1736.84 | 1700.88 | 1722.50 | 1.3M | -1.27% |
| 2026-09-25 | 1741.25 | 1759.25 | 1728.11 | 1743.94 | 801.8K | +1.24% |
| 2026-09-28 | 1748.82 | 1784.56 | 1735.50 | 1771.41 | 1.4M | +1.58% |
| 2026-09-29 | 1811.51 | 1841.77 | 1800.40 | 1834.39 | 1.7M | +3.56% |
| 2026-09-30 | 1828.60 | 1830.00 | 1808.96 | 1811.67 | 1.2M | -1.24% |
| 2026-10-01 | 1799.10 | 1822.20 | 1791.25 | 1808.49 | 1.4M | -0.18% |
| 2026-10-02 | 1849.74 | 1873.50 | 1842.45 | 1867.31 | 1.3M | +3.25% |
| 2026-10-05 | 1852.53 | 1869.67 | 1841.80 | 1859.86 | 1.4M | -0.40% |
| 2026-10-06 | 1870.00 | 1870.00 | 1819.09 | 1834.10 | 1.6M | -1.39% |
| 2026-10-07 | 1788.92 | 1811.71 | 1785.74 | 1804.96 | 1.2M | -1.59% |
| 2026-10-08 | 1791.80 | 1842.53 | 1763.23 | 1769.79 | 1.9M | -1.95% |
| 2026-10-09 | 1819.14 | 1825.57 | 1778.00 | 1780.34 | 1.2M | +0.60% |
| 2026-10-12 | 1784.36 | 1784.81 | 1750.02 | 1750.24 | 1.1M | -1.69% |
| 2026-10-13 | 1707.00 | 1725.27 | 1682.02 | 1717.76 | 1.6M | -1.86% |
| 2026-10-14 | 1676.80 | 1734.50 | 1648.80 | 1650.00 | 2.9M | -3.94% |
| 2026-10-15 | 1616.14 | 1661.14 | 1594.03 | 1657.44 | 2.0M | +0.45% |
| 2026-10-16 | 1659.01 | 1686.32 | 1639.43 | 1641.52 | 1.9M | -0.96% |
| 2026-10-19 | 1678.75 | 1681.78 | 1646.02 | 1647.12 | 1.3M | +0.34% |
| 2026-10-20 | 1633.66 | 1654.21 | 1613.54 | 1630.84 | 990.6K | -0.99% |
| 2026-10-21 | 1680.53 | 1687.81 | 1661.62 | 1676.69 | 1.2M | +2.81% |
| 2026-10-22 | 1622.94 | 1628.29 | 1555.94 | 1560.54 | 2.0M | -6.93% |
| 2026-10-23 | 1550.49 | 1581.64 | 1550.00 | 1571.80 | 997.4K | +0.72% |
| 2026-10-26 | 1588.02 | 1612.00 | 1582.88 | 1590.90 | 1.9M | +1.22% |
| 2026-10-27 | 1617.74 | 1643.67 | 1598.66 | 1635.57 | 1.4M | +2.81% |
| 2026-10-28 | 1656.74 | 1673.06 | 1647.81 | 1662.85 | 1.1M | +1.67% |
| 2026-10-29 | 1657.42 | 1690.10 | 1650.82 | 1675.70 | 1.3M | +0.77% |
| 2026-10-30 | 1587.82 | 1609.26 | 1535.33 | 1565.90 | 2.2M | -6.55% |
| 2026-11-02 | 1577.32 | 1600.80 | 1518.00 | 1526.14 | 1.8M | -2.54% |
| 2026-11-03 | 1558.67 | 1575.60 | 1547.01 | 1552.14 | 1.2M | +1.70% |
| 2026-11-04 | 1512.25 | 1532.24 | 1478.96 | 1496.30 | 2.0M | -3.60% |
| 2026-11-05 | 1434.26 | 1443.48 | 1355.05 | 1356.65 | 4.0M | -9.33% |
| 2026-11-06 | 1446.08 | 1447.49 | 1409.21 | 1424.75 | 1.9M | +5.02% |
| 2026-11-09 | 1476.72 | 1525.83 | 1468.02 | 1513.25 | 2.2M | +6.21% |
| 2026-11-10 | 1504.62 | 1545.71 | 1492.00 | 1507.85 | 1.5M | -0.36% |
| 2026-11-11 | 1543.75 | 1563.46 | 1517.11 | 1534.42 | 1.5M | +1.76% |
| 2026-11-12 | 1503.03 | 1530.95 | 1498.38 | 1514.95 | 965.3K | -1.27% |