CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.55T −1.34%Vol 24h: $32.15BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.24 gweiFear & Greed: 30/100

ASML (bStocks) (ASMLB) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most ASMLB volume. Showing the last 365 days.

Monthly returns ASMLB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-1.0%+7.4%-13%-4.7%—-12%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/09/2026$1,417.72$1,507.42$1,397.31 $1,502.64$92.40K+5.99%
11/08/2026$1,428.26$1,438.72$1,410.79 $1,418.91$11.36K-0.65%
11/07/2026$1,429.97$1,435.13$1,424.71 $1,427.79$5.49K-0.15%
11/06/2026$1,357.90$1,462.63$1,357.64 $1,428.10$124.22K+5.17%
11/05/2026$1,492.10$1,492.96$1,340.46 $1,354.17$207.09K-9.24%
11/04/2026$1,566.48$1,577.50$1,481.55 $1,492.10$211.36K-4.75%
11/03/2026$1,537.25$1,583.68$1,524.15 $1,565.23$88.10K+1.82%
11/02/2026$1,582.20$1,602.00$1,521.96 $1,538.63$109.26K-2.75%
11/01/2026$1,577.14$1,584.82$1,575.54 $1,583.10$11.88K+0.38%
10/31/2026$1,573.82$1,582.39$1,572.82 $1,578.25$23.24K+0.28%
10/30/2026$1,639.76$1,639.76$1,537.78 $1,575.92$195.06K-3.89%
10/29/2026$1,640.91$1,691.22$1,615.55 $1,639.29$206.48K-0.10%
10/28/2026$1,639.45$1,673.30$1,633.83 $1,639.20$184.41K-0.02%
10/27/2026$1,599.01$1,644.28$1,575.53 $1,640.55$110.17K+2.60%
10/26/2026$1,579.18$1,613.31$1,565.34 $1,599.61$80.35K+1.29%
10/25/2026$1,572.14$1,589.79$1,569.55 $1,579.93$60.70K+0.50%
10/24/2026$1,573.08$1,575.83$1,563.50 $1,572.32$17.41K-0.05%
10/23/2026$1,559.90$1,599.93$1,544.27 $1,573.98$56.77K+0.90%
10/22/2026$1,653.26$1,662.79$1,556.26 $1,557.57$211.04K-5.79%
10/21/2026$1,666.94$1,688.34$1,643.73 $1,649.05$193.64K-1.07%
10/20/2026$1,650.67$1,676.59$1,617.14 $1,669.05$109.03K+1.11%
10/19/2026$1,672.98$1,686.71$1,647.77 $1,649.67$149.91K-1.39%
10/18/2026$1,637.43$1,692.95$1,624.85 $1,672.99$96.95K+2.17%
10/17/2026$1,644.07$1,649.00$1,622.78 $1,639.48$64.13K-0.28%
10/16/2026$1,649.50$1,685.78$1,635.98 $1,640.25$98.22K-0.56%
10/15/2026$1,639.81$1,665.76$1,595.30 $1,647.51$302.43K+0.47%
10/14/2026$1,709.93$1,753.96$1,636.86 $1,637.04$381.33K-4.26%
10/13/2026$1,746.09$1,749.74$1,683.63 $1,707.01$178.56K-2.24%
10/12/2026$1,801.25$1,807.92$1,744.32 $1,744.32$50.82K-3.16%
10/11/2026$1,787.04$1,802.46$1,782.76 $1,802.22$12.42K+0.85%
10/10/2026$1,783.43$1,790.45$1,779.91 $1,786.66$42.42K+0.18%
10/09/2026$1,775.93$1,828.37$1,772.45 $1,784.42$58.58K+0.48%
10/08/2026$1,808.04$1,841.64$1,756.23 $1,776.36$156.78K-1.75%
10/07/2026$1,834.87$1,838.83$1,775.58 $1,808.21$59.29K-1.45%
10/06/2026$1,865.99$1,880.95$1,821.37 $1,834.78$129.72K-1.67%
10/05/2026$1,868.79$1,888.02$1,839.32 $1,865.99$153.15K-0.15%
10/04/2026$1,863.51$1,870.26$1,860.32 $1,868.79$13.81K+0.28%
10/03/2026$1,866.59$1,870.92$1,859.37 $1,864.61$25.65K-0.11%
10/02/2026$1,812.38$1,873.17$1,811.01 $1,864.82$62.34K+2.89%
10/01/2026$1,819.52$1,852.51$1,793.80 $1,812.38$97.44K-0.39%
09/30/2026$1,835.56$1,848.68$1,808.66 $1,820.23$106.90K-0.84%
09/29/2026$1,768.03$1,840.05$1,751.84 $1,835.56$136.26K+3.82%
09/28/2026$1,740.24$1,783.36$1,706.65 $1,768.50$124.14K+1.62%
09/27/2026$1,740.45$1,754.54$1,736.71 $1,736.71$29.66K-0.21%
09/26/2026$1,741.87$1,743.86$1,735.26 $1,740.45$9.04K-0.08%
09/25/2026$1,721.15$1,757.45$1,718.84 $1,741.86$171.68K+1.20%
09/24/2026$1,742.37$1,744.06$1,693.06 $1,717.27$75.72K-1.44%
09/23/2026$1,744.58$1,754.52$1,706.59 $1,743.26$113.52K-0.08%
09/22/2026$1,716.25$1,748.29$1,678.86 $1,744.58$137.29K+1.65%
09/21/2026$1,676.41$1,721.22$1,676.41 $1,716.26$112.93K+2.38%
09/20/2026$1,672.19$1,678.38$1,665.18 $1,676.40$34.05K+0.25%
09/19/2026$1,670.39$1,676.90$1,665.66 $1,673.32$38.54K+0.18%
09/18/2026$1,629.15$1,680.95$1,622.33 $1,669.97$240.94K+2.51%
09/17/2026$1,616.89$1,649.44$1,611.77 $1,629.77$73.65K+0.80%
09/16/2026$1,594.37$1,641.19$1,588.77 $1,618.46$70.07K+1.51%
09/15/2026$1,591.01$1,629.61$1,576.41 $1,594.70$117.59K+0.23%
09/14/2026$1,672.29$1,683.27$1,573.84 $1,591.61$145.17K-4.82%
09/13/2026$1,698.43$1,699.41$1,672.19 $1,672.19$22.25K-1.54%
09/12/2026$1,701.03$1,705.24$1,695.56 $1,699.35$17.85K-0.10%
09/11/2026$1,683.28$1,738.01$1,682.30 $1,701.02$34.57K+1.05%
09/10/2026$1,732.60$1,739.81$1,682.09 $1,685.25$70.18K-2.73%
09/09/2026$1,762.08$1,770.80$1,716.69 $1,730.24$57.79K-1.81%
09/08/2026$1,735.66$1,789.13$1,717.93 $1,762.08$109.56K+1.52%
09/07/2026$1,719.61$1,743.78$1,717.66 $1,737.46$44.71K+1.04%
09/06/2026$1,718.93$1,723.46$1,714.28 $1,720.31$17.22K+0.08%
09/05/2026$1,711.31$1,718.93$1,708.10 $1,718.91$19.18K+0.44%
09/04/2026$1,647.60$1,722.15$1,646.40 $1,710.47$55.63K+3.82%
09/03/2026$1,681.88$1,687.83$1,623.16 $1,647.76$62.11K-2.03%
09/02/2026$1,667.90$1,689.87$1,654.92 $1,680.32$34.71K+0.74%
09/01/2026$1,694.68$1,708.95$1,651.29 $1,665.97$131.55K-1.69%
08/31/2026$1,691.10$1,721.72$1,681.55 $1,694.68$92.52K+0.21%
08/30/2026$1,713.86$1,720.82$1,692.85 $1,693.44$12.74K-1.19%
08/29/2026$1,702.25$1,714.63$1,702.25 $1,713.26$18.76K+0.65%
08/28/2026$1,730.80$1,739.82$1,694.49 $1,702.12$777.69K-1.66%
08/27/2026$1,783.81$1,793.92$1,722.46 $1,730.28$1.52M-3.00%
08/26/2026$1,744.48$1,784.59$1,727.00 $1,784.59$110.80K+2.30%
08/25/2026$1,739.02$1,771.49$1,732.26 $1,744.37$775.30K+0.31%
08/24/2026$1,770.30$1,770.76$1,727.00 $1,739.31$58.60K-1.75%
08/23/2026$1,763.95$1,773.31$1,756.55 $1,770.80$16.44K+0.39%
08/22/2026$1,763.17$1,767.99$1,755.29 $1,765.00$8.79K+0.10%
08/21/2026$1,754.53$1,790.40$1,740.58 $1,764.08$48.15K+0.54%
08/20/2026$1,762.88$1,779.37$1,740.16 $1,754.45$45.85K-0.48%
08/19/2026$1,796.08$1,815.24$1,748.40 $1,764.53$51.95K-1.76%
08/18/2026$1,882.68$1,888.25$1,778.29 $1,795.67$68.33K-4.62%
08/17/2026$1,851.48$1,895.70$1,848.85 $1,884.37$41.99K+1.78%
08/16/2026$1,851.29$1,852.96$1,843.40 $1,849.98$13.24K-0.07%
08/15/2026$1,843.43$1,850.71$1,839.50 $1,850.71$7.50K+0.39%
08/14/2026$1,859.16$1,862.04$1,822.18 $1,844.90$36.34K-0.77%
08/13/2026$1,820.48$1,875.35$1,814.00 $1,864.82$43.56K+2.44%
08/12/2026$1,801.86$1,843.22$1,801.59 $1,819.54$30.88K+0.98%
08/11/2026$1,742.72$1,818.04$1,733.46 $1,803.77$20.00K+3.50%
08/10/2026$1,747.39$1,798.97$1,735.00 $1,739.10$36.76K-0.47%
08/09/2026$1,750.72$1,757.14$1,743.93 $1,747.13$12.03K-0.21%
08/08/2026$1,745.26$1,751.47$1,732.82 $1,750.72$11.64K+0.31%
08/07/2026$1,708.49$1,770.66$1,708.19 $1,739.49$45.24K+1.81%
08/06/2026$1,675.01$1,737.69$1,670.00 $1,717.03$30.25K+2.51%
08/05/2026$1,711.89$1,731.51$1,670.00 $1,678.11$53.62K-1.97%
All sections