Comparing Back to the side-by-side chart ↗
ASML Holding N.V. (ASML.AS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 67 out of 100 (momentum 61 · quality 87 · valuation 28), as of 2026-10-31.
- Signal: Reclaimed its 50-day — Closed back above its 50-day line today, with the 200-day still rising beneath it. (as of 2026-10-29)
- Trend: ASML Holding N.V. trades 0.2% above its 50-day and 8.4% above its 200-day moving average. (as of 2026-10-29)
- Index seat: Euro-AI 50
ASML builds the lithography machines that print circuit patterns onto silicon wafers, including extreme ultraviolet and deep ultraviolet systems, alongside metrology and inspection tools that check pattern quality and locate defects. It also sells computational lithography software, control software and the upgrades and servicing that keep installed machines running.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ASML.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1444.40 | 1446.00 | 1405.60 | 1412.80 | -6.11% | 818,682 |
| 2026-10-29 | 1475.60 | 1514.40 | 1466.60 | 1504.80 | +1.02% | 660,425 |
| 2026-10-28 | 1498.80 | 1503.60 | 1479.20 | 1489.60 | +1.33% | 438,069 |
| 2026-10-27 | 1424.00 | 1474.80 | 1421.20 | 1470.00 | +2.80% | 503,427 |
| 2026-10-26 | 1398.40 | 1440.40 | 1396.60 | 1430.00 | +1.62% | 469,552 |
| 2026-10-23 | 1420.40 | 1429.40 | 1384.40 | 1407.20 | -0.87% | 608,876 |
| 2026-10-22 | 1446.00 | 1457.40 | 1415.80 | 1419.60 | -4.97% | 572,454 |
| 2026-10-21 | 1483.20 | 1500.20 | 1464.00 | 1493.80 | +2.64% | 537,861 |
| 2026-10-20 | 1452.60 | 1469.40 | 1436.60 | 1455.40 | -2.71% | 476,981 |
| 2026-10-19 | 1485.00 | 1501.60 | 1473.20 | 1496.00 | +1.27% | 541,876 |
| 2026-10-16 | 1479.80 | 1499.80 | 1469.40 | 1477.20 | +0.89% | 643,271 |
| 2026-10-15 | 1451.80 | 1466.00 | 1422.40 | 1464.20 | -4.19% | 929,070 |
| 2026-10-14 | 1510.00 | 1564.00 | 1494.00 | 1528.20 | +1.23% | 724,484 |
| 2026-10-13 | 1533.00 | 1561.60 | 1509.60 | 1509.60 | -4.20% | 612,683 |
| 2026-10-12 | 1603.60 | 1612.80 | 1570.40 | 1575.80 | -1.61% | 422,531 |
| 2026-10-09 | 1611.00 | 1632.80 | 1594.00 | 1601.60 | -1.78% | 519,520 |
| 2026-10-08 | 1594.00 | 1643.00 | 1569.60 | 1630.60 | +1.27% | 538,240 |
| 2026-10-07 | 1627.80 | 1638.60 | 1588.20 | 1610.20 | -1.60% | 637,088 |
| 2026-10-06 | 1656.00 | 1673.80 | 1634.00 | 1636.40 | -1.20% | 495,179 |
| 2026-10-05 | 1660.00 | 1666.20 | 1639.00 | 1656.20 | +0.19% | 564,794 |
| 2026-10-02 | 1615.00 | 1659.60 | 1613.20 | 1653.00 | +3.51% | 685,705 |
| 2026-10-01 | 1615.00 | 1628.00 | 1589.20 | 1597.00 | +0.01% | 678,273 |
| 2026-09-30 | 1606.40 | 1630.20 | 1596.80 | 1596.80 | -0.27% | 900,878 |
| 2026-09-29 | 1569.00 | 1624.00 | 1564.70 | 1601.20 | +4.18% | 714,305 |
| 2026-09-28 | 1515.00 | 1553.80 | 1498.60 | 1537.00 | +0.95% | 407,569 |
| 2026-09-25 | 1526.00 | 1543.00 | 1521.60 | 1522.60 | +1.29% | 348,654 |
| 2026-09-24 | 1513.00 | 1520.80 | 1489.60 | 1503.20 | -0.83% | 422,634 |
| 2026-09-23 | 1524.00 | 1524.80 | 1496.20 | 1515.80 | +0.56% | 463,688 |
| 2026-09-22 | 1489.00 | 1520.40 | 1468.80 | 1507.40 | +1.76% | 429,422 |
| 2026-09-21 | 1482.60 | 1496.60 | 1462.80 | 1481.40 | +2.45% | 450,484 |
| 2026-09-18 | 1440.00 | 1448.40 | 1419.20 | 1446.00 | +1.97% | 1,731,190 |
| 2026-09-17 | 1416.40 | 1435.80 | 1413.00 | 1418.00 | +1.56% | 545,611 |
| 2026-09-16 | 1403.60 | 1422.80 | 1392.40 | 1396.20 | +1.26% | 631,615 |
| 2026-09-15 | 1390.20 | 1411.80 | 1365.40 | 1378.80 | -0.65% | 652,442 |
| 2026-09-14 | 1429.00 | 1429.60 | 1369.60 | 1387.80 | -6.13% | 731,348 |
| 2026-09-11 | 1463.00 | 1497.20 | 1463.00 | 1478.40 | +0.28% | 418,199 |
| 2026-09-10 | 1498.60 | 1498.60 | 1447.40 | 1474.20 | -1.56% | 412,434 |
| 2026-09-09 | 1520.00 | 1522.80 | 1472.20 | 1497.60 | -1.34% | 557,459 |
| 2026-09-08 | 1506.00 | 1540.00 | 1486.60 | 1518.00 | +1.17% | 478,705 |
| 2026-09-07 | 1486.60 | 1504.40 | 1480.00 | 1500.40 | +2.25% | 315,064 |
| 2026-09-04 | 1425.00 | 1482.80 | 1419.40 | 1467.40 | +3.09% | 436,091 |
| 2026-09-03 | 1443.80 | 1452.80 | 1393.40 | 1423.40 | -1.55% | 514,189 |
| 2026-09-02 | 1429.20 | 1447.60 | 1423.40 | 1445.80 | +0.72% | 482,013 |
| 2026-09-01 | 1446.20 | 1474.60 | 1423.40 | 1435.40 | -1.13% | 491,209 |
| 2026-08-31 | 1484.00 | 1485.00 | 1446.40 | 1451.80 | -2.85% | 773,376 |
| 2026-08-28 | 1483.20 | 1497.80 | 1476.40 | 1494.40 | +0.54% | 368,687 |
| 2026-08-27 | 1534.00 | 1541.00 | 1479.00 | 1486.40 | -0.75% | 520,294 |
| 2026-08-26 | 1496.20 | 1512.40 | 1478.20 | 1497.60 | -0.23% | 346,851 |
| 2026-08-25 | 1510.00 | 1517.80 | 1494.40 | 1501.00 | +0.75% | 359,520 |
| 2026-08-24 | 1487.00 | 1512.60 | 1481.20 | 1489.80 | -1.08% | 362,425 |
| 2026-08-21 | 1514.40 | 1530.40 | 1491.00 | 1506.00 | +0.04% | 450,613 |
| 2026-08-20 | 1521.00 | 1523.80 | 1487.60 | 1505.40 | -0.15% | 387,035 |
| 2026-08-19 | 1555.20 | 1562.20 | 1499.20 | 1507.60 | -2.22% | 539,487 |
| 2026-08-18 | 1600.00 | 1606.00 | 1534.00 | 1541.80 | -4.90% | 581,999 |
| 2026-08-17 | 1619.40 | 1632.00 | 1585.00 | 1621.20 | +2.63% | 546,583 |
| 2026-08-14 | 1598.80 | 1613.20 | 1575.40 | 1579.60 | -1.85% | 532,443 |
| 2026-08-13 | 1582.40 | 1613.40 | 1569.40 | 1609.40 | +2.71% | 547,625 |
| 2026-08-12 | 1585.00 | 1596.40 | 1566.20 | 1567.00 | +0.84% | 586,949 |
| 2026-08-11 | 1511.00 | 1576.80 | 1510.20 | 1554.00 | +2.66% | 524,337 |
| 2026-08-10 | 1510.00 | 1558.00 | 1509.40 | 1513.80 | +0.99% | 532,868 |
| 2026-08-07 | 1483.00 | 1529.00 | 1482.00 | 1499.00 | +0.33% | 500,140 |
| 2026-08-06 | 1451.00 | 1503.80 | 1449.60 | 1494.00 | +1.92% | 544,751 |
| 2026-08-05 | 1497.80 | 1500.40 | 1454.60 | 1465.80 | -0.46% | 452,084 |
| 2026-08-04 | 1453.20 | 1485.80 | 1442.20 | 1472.60 | +3.73% | 575,851 |
| 2026-08-03 | 1440.00 | 1443.80 | 1372.40 | 1419.60 | -1.02% | 590,984 |
| 2026-07-31 | 1474.00 | 1495.80 | 1417.20 | 1434.20 | -0.40% | 848,806 |
| 2026-07-30 | 1366.00 | 1456.20 | 1363.00 | 1440.00 | +5.71% | 762,188 |
| 2026-07-29 | 1360.20 | 1420.20 | 1333.80 | 1362.20 | -1.89% | 741,639 |
| 2026-07-28 | 1387.00 | 1426.00 | 1366.40 | 1388.40 | -2.90% | 1,111,714 |
| 2026-07-27 | 1558.20 | 1592.00 | 1419.60 | 1429.80 | -8.52% | 1,054,840 |
| 2026-07-24 | 1560.00 | 1594.40 | 1542.20 | 1563.00 | -1.03% | 540,900 |
| 2026-07-23 | 1590.80 | 1603.80 | 1554.40 | 1579.20 | -0.65% | 601,906 |
| 2026-07-22 | 1558.00 | 1589.60 | 1537.60 | 1589.60 | -0.24% | 722,150 |
| 2026-07-21 | 1549.00 | 1596.40 | 1548.20 | 1593.40 | +4.77% | 761,405 |
| 2026-07-20 | 1539.00 | 1574.80 | 1518.80 | 1520.80 | -1.05% | 758,336 |
| 2026-07-17 | 1536.00 | 1559.00 | 1491.00 | 1537.00 | -3.84% | 920,647 |
| 2026-07-16 | 1588.00 | 1620.00 | 1543.60 | 1598.40 | +3.16% | 750,765 |
| 2026-07-15 | 1660.00 | 1678.20 | 1536.20 | 1549.40 | -0.41% | 1,016,640 |
| 2026-07-14 | 1532.20 | 1569.00 | 1528.00 | 1555.80 | +0.97% | 597,936 |
| 2026-07-13 | 1530.00 | 1555.20 | 1522.40 | 1540.80 | -1.80% | 496,415 |
| 2026-07-10 | 1567.00 | 1578.40 | 1546.60 | 1569.00 | -2.11% | 500,202 |
| 2026-07-09 | 1567.60 | 1625.20 | 1556.00 | 1602.80 | +4.83% | 542,835 |
| 2026-07-08 | 1523.80 | 1555.20 | 1496.60 | 1529.00 | +1.27% | 607,809 |
| 2026-07-07 | 1562.60 | 1571.60 | 1502.60 | 1509.80 | -7.28% | 706,631 |
| 2026-07-06 | 1610.00 | 1636.80 | 1588.20 | 1628.40 | -0.37% | 384,517 |
| 2026-07-03 | 1588.40 | 1641.40 | 1588.40 | 1634.40 | +3.59% | 270,434 |
| 2026-07-02 | 1600.00 | 1644.40 | 1566.00 | 1577.80 | -3.89% | 797,831 |
| 2026-07-01 | 1715.00 | 1735.00 | 1632.00 | 1641.60 | -4.64% | 702,396 |
| 2026-06-30 | 1666.60 | 1741.00 | 1652.00 | 1721.40 | +6.79% | 944,969 |
| 2026-06-29 | 1581.00 | 1615.40 | 1553.80 | 1612.00 | +2.14% | 595,189 |
| 2026-06-26 | 1574.20 | 1593.20 | 1547.40 | 1578.20 | -0.99% | 653,060 |
| 2026-06-25 | 1620.00 | 1636.00 | 1565.00 | 1594.00 | +2.59% | 714,417 |
| 2026-06-24 | 1581.00 | 1585.00 | 1525.60 | 1553.80 | -0.45% | 582,354 |
| 2026-06-23 | 1600.00 | 1608.80 | 1552.80 | 1560.80 | -5.74% | 841,790 |
| 2026-06-22 | 1660.00 | 1711.40 | 1655.80 | 1655.80 | -0.12% | 819,297 |
| 2026-06-19 | 1655.00 | 1676.20 | 1631.40 | 1657.80 | -1.09% | 2,712,660 |
| 2026-06-18 | 1664.40 | 1691.40 | 1655.60 | 1676.00 | +1.18% | 1,007,603 |
| 2026-06-17 | 1594.60 | 1658.60 | 1591.80 | 1656.40 | +4.10% | 879,818 |
| 2026-06-16 | 1629.60 | 1632.80 | 1585.20 | 1591.20 | -1.91% | 616,565 |
| 2026-06-15 | 1668.00 | 1669.00 | 1605.60 | 1622.20 | -0.45% | 763,162 |
| 2026-06-12 | 1612.00 | 1629.60 | 1574.20 | 1629.60 | +3.40% | 1,014,928 |
| 2026-06-11 | 1514.60 | 1586.00 | 1514.60 | 1576.00 | +4.56% | 740,892 |
| 2026-06-10 | 1500.20 | 1567.20 | 1487.20 | 1507.20 | -0.08% | 942,585 |
| 2026-06-09 | 1527.20 | 1582.40 | 1508.40 | 1508.40 | -0.41% | 955,464 |
| 2026-06-08 | 1400.60 | 1532.60 | 1399.00 | 1514.60 | +3.58% | 840,744 |
| 2026-06-05 | 1468.00 | 1475.00 | 1444.80 | 1462.20 | -2.39% | 665,378 |
| 2026-06-04 | 1480.00 | 1499.00 | 1437.60 | 1498.00 | +0.86% | 756,688 |
| 2026-06-03 | 1496.00 | 1496.00 | 1454.60 | 1485.20 | +1.60% | 785,035 |
| 2026-06-02 | 1405.00 | 1465.20 | 1401.00 | 1461.80 | +4.86% | 606,205 |
| 2026-06-01 | 1387.00 | 1394.40 | 1360.60 | 1394.00 | +0.66% | 501,411 |
| 2026-05-29 | 1385.00 | 1420.60 | 1376.00 | 1384.80 | -0.45% | 1,216,681 |
| 2026-05-28 | 1378.40 | 1395.00 | 1358.80 | 1391.00 | +1.06% | 390,747 |
| 2026-05-27 | 1397.20 | 1431.20 | 1359.40 | 1376.40 | -0.96% | 626,063 |
| 2026-05-26 | 1426.00 | 1428.40 | 1388.80 | 1389.80 | -2.85% | 600,828 |
| 2026-05-25 | 1433.80 | 1437.00 | 1411.20 | 1430.60 | +1.53% | 323,447 |
| 2026-05-22 | 1375.00 | 1412.60 | 1369.60 | 1409.00 | +4.74% | 680,229 |
| 2026-05-21 | 1321.20 | 1361.20 | 1318.80 | 1345.20 | +0.92% | 644,698 |
| 2026-05-20 | 1274.00 | 1336.80 | 1269.20 | 1333.00 | +6.73% | 722,132 |
| 2026-05-19 | 1254.00 | 1279.80 | 1243.20 | 1249.00 | -1.22% | 562,705 |
| 2026-05-18 | 1284.80 | 1313.20 | 1259.40 | 1264.40 | -3.23% | 534,327 |
| 2026-05-15 | 1338.20 | 1339.40 | 1279.40 | 1306.60 | -4.42% | 774,845 |
| 2026-05-14 | 1342.00 | 1371.60 | 1330.20 | 1367.00 | +3.01% | 464,468 |
| 2026-05-13 | 1299.60 | 1327.00 | 1292.20 | 1327.00 | +4.83% | 538,129 |
| 2026-05-12 | 1300.00 | 1307.40 | 1263.80 | 1265.80 | -3.05% | 564,914 |
| 2026-05-11 | 1325.00 | 1344.40 | 1291.80 | 1305.60 | -1.05% | 624,911 |
| 2026-05-08 | 1300.00 | 1329.20 | 1286.40 | 1319.40 | +1.49% | 580,961 |
| 2026-05-07 | 1316.00 | 1332.60 | 1292.60 | 1300.00 | -0.38% | 702,028 |
| 2026-05-06 | 1248.80 | 1306.20 | 1248.00 | 1305.00 | +6.18% | 966,744 |
| 2026-05-05 | 1184.20 | 1232.00 | 1183.40 | 1229.00 | +3.50% | 500,191 |
| 2026-05-04 | 1228.80 | 1230.00 | 1180.00 | 1187.40 | -2.86% | 653,592 |
| 2026-04-30 | 1182.00 | 1222.40 | 1179.00 | 1222.40 | +2.50% | 672,103 |
| 2026-04-29 | 1189.40 | 1194.60 | 1176.40 | 1192.60 | +1.78% | 418,252 |
| 2026-04-28 | 1206.80 | 1214.60 | 1167.40 | 1171.80 | -3.36% | 616,331 |
| 2026-04-27 | 1246.00 | 1255.20 | 1206.00 | 1212.60 | -2.96% | 531,691 |
| 2026-04-24 | 1217.20 | 1262.40 | 1214.00 | 1249.60 | +2.11% | 718,417 |
| 2026-04-23 | 1220.80 | 1240.00 | 1205.60 | 1223.80 | -2.08% | 545,907 |
| 2026-04-22 | 1250.60 | 1260.20 | 1239.80 | 1249.80 | +1.03% | 441,390 |
| 2026-04-21 | 1264.80 | 1268.60 | 1231.00 | 1237.00 | -0.64% | 425,954 |
| 2026-04-20 | 1228.00 | 1248.80 | 1221.00 | 1245.00 | +0.08% | 501,921 |
| 2026-04-17 | 1201.00 | 1248.00 | 1201.00 | 1244.00 | +1.75% | 915,611 |
| 2026-04-16 | 1262.80 | 1268.00 | 1199.40 | 1222.60 | -0.60% | 733,046 |
| 2026-04-15 | 1290.00 | 1307.20 | 1219.00 | 1230.00 | -4.22% | 1,032,893 |
| 2026-04-14 | 1280.00 | 1298.80 | 1268.60 | 1284.20 | +1.94% | 821,987 |
| 2026-04-13 | 1257.00 | 1265.60 | 1246.60 | 1259.80 | -0.80% | 483,128 |
| 2026-04-10 | 1244.40 | 1280.20 | 1238.60 | 1270.00 | +2.85% | 707,430 |
| 2026-04-09 | 1207.00 | 1234.80 | 1194.00 | 1234.80 | +1.83% | 844,542 |
| 2026-04-08 | 1195.00 | 1220.40 | 1182.40 | 1212.60 | +8.87% | 1,502,989 |
| 2026-04-07 | 1123.40 | 1139.80 | 1100.20 | 1113.80 | -4.07% | 747,131 |
| 2026-04-02 | 1137.00 | 1174.00 | 1126.60 | 1161.00 | -2.24% | 647,486 |
| 2026-04-01 | 1159.00 | 1190.00 | 1143.40 | 1187.60 | +6.11% | 741,501 |
| 2026-03-31 | 1101.00 | 1126.80 | 1080.20 | 1119.20 | +0.65% | 874,917 |
| 2026-03-30 | 1136.40 | 1155.40 | 1096.20 | 1112.00 | -3.00% | 735,589 |
| 2026-03-27 | 1157.00 | 1163.00 | 1129.80 | 1146.40 | -1.66% | 641,843 |
| 2026-03-26 | 1194.00 | 1196.20 | 1158.00 | 1165.80 | -3.78% | 677,339 |
| 2026-03-25 | 1206.20 | 1237.80 | 1182.00 | 1211.60 | +0.83% | 812,993 |
| 2026-03-24 | 1190.00 | 1219.80 | 1161.80 | 1201.60 | +2.23% | 885,694 |
| 2026-03-23 | 1108.20 | 1204.60 | 1097.80 | 1175.40 | +4.18% | 1,225,355 |
| 2026-03-20 | 1180.00 | 1190.00 | 1128.20 | 1128.20 | -3.46% | 2,685,518 |
| 2026-03-19 | 1175.00 | 1177.80 | 1141.40 | 1168.60 | -1.88% | 1,057,331 |
| 2026-03-18 | 1225.60 | 1231.80 | 1177.00 | 1191.00 | -0.23% | 910,032 |
| 2026-03-17 | 1189.80 | 1206.40 | 1179.20 | 1193.80 | -0.30% | 571,376 |
| 2026-03-16 | 1193.40 | 1209.40 | 1174.60 | 1197.40 | +1.51% | 549,339 |
| 2026-03-13 | 1167.40 | 1207.40 | 1160.20 | 1179.60 | -0.07% | 478,619 |
| 2026-03-12 | 1194.80 | 1202.20 | 1158.60 | 1180.40 | -1.53% | 619,989 |
| 2026-03-11 | 1188.40 | 1210.80 | 1174.00 | 1198.80 | -0.10% | 562,904 |
| 2026-03-10 | 1188.40 | 1208.40 | 1172.20 | 1200.00 | +4.57% | 800,815 |
| 2026-03-09 | 1072.00 | 1147.60 | 1060.20 | 1147.60 | +0.05% | 689,086 |
| 2026-03-06 | 1186.00 | 1192.60 | 1112.80 | 1147.00 | -3.29% | 857,271 |
| 2026-03-05 | 1198.60 | 1220.00 | 1183.00 | 1186.00 | -1.15% | 778,081 |
| 2026-03-04 | 1171.00 | 1210.80 | 1167.60 | 1199.80 | +3.27% | 714,587 |
| 2026-03-03 | 1186.60 | 1187.40 | 1144.00 | 1161.80 | -4.02% | 941,945 |
| 2026-03-02 | 1192.80 | 1231.40 | 1180.00 | 1210.40 | -1.86% | 871,267 |
| 2026-02-27 | 1234.80 | 1239.80 | 1201.60 | 1233.40 | +0.08% | 1,010,698 |
| 2026-02-26 | 1285.00 | 1304.30 | 1210.80 | 1232.40 | -4.35% | 676,958 |
| 2026-02-25 | 1264.20 | 1312.80 | 1264.20 | 1288.40 | +1.98% | 514,749 |
| 2026-02-24 | 1265.00 | 1284.80 | 1251.40 | 1263.40 | +1.14% | 690,480 |
| 2026-02-23 | 1232.60 | 1265.20 | 1222.80 | 1249.20 | -0.51% | 479,494 |
| 2026-02-20 | 1242.00 | 1262.00 | 1228.60 | 1255.60 | +1.41% | 565,504 |
| 2026-02-19 | 1244.60 | 1246.40 | 1215.40 | 1238.20 | -0.53% | 517,781 |
| 2026-02-18 | 1199.20 | 1244.80 | 1199.20 | 1244.80 | +3.80% | 523,222 |
| 2026-02-17 | 1186.00 | 1207.40 | 1164.80 | 1199.20 | +0.35% | 414,808 |
| 2026-02-16 | 1196.00 | 1198.00 | 1184.20 | 1195.00 | +0.39% | 195,717 |
| 2026-02-13 | 1190.60 | 1210.60 | 1173.80 | 1190.40 | +0.90% | 708,101 |
| 2026-02-12 | 1225.00 | 1225.00 | 1176.60 | 1179.80 | -2.32% | 558,696 |
| 2026-02-11 | 1185.40 | 1224.00 | 1176.60 | 1207.80 | +1.24% | 530,632 |
| 2026-02-10 | 1196.00 | 1212.40 | 1185.80 | 1193.00 | -0.98% | 459,476 |
| 2026-02-09 | 1200.00 | 1205.00 | 1177.40 | 1204.80 | +0.92% | 456,425 |
| 2026-02-06 | 1142.40 | 1193.80 | 1137.00 | 1193.80 | +3.84% | 545,398 |
| 2026-02-05 | 1142.20 | 1171.40 | 1117.60 | 1149.60 | +0.79% | 724,517 |
| 2026-02-04 | 1191.20 | 1198.00 | 1139.40 | 1140.60 | -4.18% | 665,068 |
| 2026-02-03 | 1235.80 | 1247.40 | 1175.40 | 1190.40 | -2.81% | 654,207 |
| 2026-02-02 | 1178.60 | 1227.80 | 1165.20 | 1224.80 | +0.76% | 636,167 |
| 2026-01-30 | 1192.00 | 1230.80 | 1183.40 | 1215.60 | +1.98% | 952,826 |
| 2026-01-29 | 1225.00 | 1253.00 | 1173.20 | 1192.00 | -0.20% | 981,839 |
| 2026-01-28 | 1300.00 | 1309.00 | 1185.40 | 1194.40 | -1.91% | 1,266,005 |
| 2026-01-27 | 1195.60 | 1228.40 | 1180.20 | 1217.60 | +3.36% | 824,986 |
| 2026-01-26 | 1177.00 | 1186.20 | 1158.40 | 1178.00 | -0.02% | 573,863 |
| 2026-01-23 | 1174.00 | 1185.60 | 1149.80 | 1178.20 | +0.15% | 640,326 |
| 2026-01-22 | 1175.00 | 1196.60 | 1167.40 | 1176.40 | +1.87% | 836,141 |
| 2026-01-21 | 1144.00 | 1159.20 | 1125.40 | 1154.80 | +1.30% | 692,161 |
| 2026-01-20 | 1120.00 | 1144.20 | 1107.60 | 1140.00 | +1.75% | 840,465 |
| 2026-01-19 | 1122.80 | 1152.40 | 1119.40 | 1120.40 | -4.01% | 523,734 |
| 2026-01-16 | 1150.00 | 1183.80 | 1150.00 | 1167.20 | +1.55% | 785,053 |
| 2026-01-15 | 1150.00 | 1171.20 | 1127.20 | 1149.40 | +6.01% | 1,388,174 |
| 2026-01-14 | 1098.00 | 1100.60 | 1078.60 | 1084.20 | -1.67% | 613,298 |
| 2026-01-13 | 1100.00 | 1107.60 | 1090.00 | 1102.60 | +1.49% | 614,398 |
| 2026-01-12 | 1090.00 | 1094.40 | 1072.40 | 1086.40 | +0.44% | 612,483 |
| 2026-01-09 | 1025.60 | 1084.80 | 1021.00 | 1081.60 | +6.77% | 757,403 |
| 2026-01-08 | 1042.80 | 1058.60 | 1009.60 | 1013.00 | -3.69% | 685,827 |
| 2026-01-07 | 1053.00 | 1057.20 | 1038.00 | 1051.80 | -0.87% | 583,922 |
| 2026-01-06 | 1045.00 | 1064.20 | 1037.00 | 1061.00 | +0.74% | 619,124 |
| 2026-01-05 | 1007.40 | 1055.80 | 1007.40 | 1053.20 | +6.78% | 958,224 |
| 2026-01-02 | 919.40 | 998.70 | 919.20 | 986.30 | +7.04% | 798,878 |
| 2025-12-31 | 909.90 | 921.40 | 909.10 | 921.40 | +0.33% | 156,048 |
| 2025-12-30 | 908.40 | 923.70 | 906.90 | 918.40 | +1.28% | 402,093 |
| 2025-12-29 | 908.10 | 911.50 | 899.50 | 906.80 | +0.87% | 380,628 |
| 2025-12-24 | 897.00 | 900.90 | 896.70 | 899.00 | -0.47% | 59,585 |
| 2025-12-23 | 895.00 | 903.40 | 894.90 | 903.20 | +0.80% | 258,272 |
| 2025-12-22 | 907.00 | 915.70 | 893.20 | 896.00 | -0.62% | 375,622 |
| 2025-12-19 | 888.10 | 904.40 | 886.00 | 901.60 | +1.00% | 1,248,215 |
| 2025-12-18 | 868.00 | 896.80 | 866.40 | 892.70 | +2.14% | 747,507 |
| 2025-12-17 | 923.50 | 924.40 | 872.20 | 874.00 | -3.81% | 761,812 |
| 2025-12-16 | 914.00 | 922.10 | 908.30 | 908.60 | -2.41% | 641,634 |
| 2025-12-15 | 923.40 | 932.00 | 918.50 | 931.00 | +0.62% | 526,973 |
| 2025-12-12 | 952.00 | 953.80 | 921.80 | 925.30 | -1.66% | 564,160 |
| 2025-12-11 | 945.10 | 953.70 | 931.00 | 940.90 | -0.54% | 465,132 |
| 2025-12-10 | 964.10 | 965.80 | 944.30 | 946.00 | -0.72% | 380,308 |
| 2025-12-09 | 964.00 | 965.80 | 948.40 | 952.90 | -1.07% | 333,490 |
| 2025-12-08 | 950.20 | 975.00 | 949.40 | 963.20 | +1.22% | 407,357 |
| 2025-12-05 | 960.60 | 968.80 | 951.60 | 951.60 | -0.60% | 359,247 |
| 2025-12-04 | 975.00 | 977.10 | 955.80 | 957.30 | -0.63% | 471,505 |
| 2025-12-03 | 962.00 | 968.00 | 942.90 | 963.40 | +2.59% | 590,665 |
| 2025-12-02 | 930.00 | 954.90 | 925.20 | 939.10 | +1.34% | 584,118 |
| 2025-12-01 | 910.00 | 931.30 | 901.30 | 926.70 | +2.58% | 646,367 |
| 2025-11-28 | 896.00 | 905.70 | 891.60 | 903.40 | +0.69% | 477,234 |
| 2025-11-27 | 901.20 | 904.60 | 896.20 | 897.20 | -1.33% | 243,660 |
| 2025-11-26 | 875.00 | 909.30 | 874.40 | 909.30 | +5.70% | 684,564 |
| 2025-11-25 | 868.00 | 874.70 | 841.60 | 860.30 | +0.17% | 511,733 |
| 2025-11-24 | 844.00 | 863.60 | 837.10 | 858.80 | +2.97% | 1,336,682 |
| 2025-11-21 | 839.20 | 859.30 | 822.20 | 834.00 | -6.27% | 976,903 |
| 2025-11-20 | 908.80 | 914.70 | 889.80 | 889.80 | +0.36% | 673,609 |
| 2025-11-19 | 861.10 | 895.20 | 857.30 | 886.60 | +2.43% | 569,198 |
| 2025-11-18 | 872.00 | 877.50 | 857.10 | 865.60 | -1.23% | 593,874 |
| 2025-11-17 | 879.30 | 883.90 | 864.30 | 876.40 | +0.26% | 471,563 |
| 2025-11-14 | 866.90 | 876.80 | 841.30 | 874.10 | -0.84% | 667,623 |
| 2025-11-13 | 900.20 | 911.80 | 874.70 | 881.50 | -1.15% | 581,571 |
| 2025-11-12 | 888.10 | 900.00 | 885.00 | 891.80 | +0.55% | 559,670 |
| 2025-11-11 | 890.00 | 907.50 | 881.70 | 886.90 | +0.02% | 416,396 |
| 2025-11-10 | 891.00 | 899.30 | 883.90 | 886.70 | +1.83% | 451,225 |
| 2025-11-07 | 899.00 | 900.90 | 870.80 | 870.80 | -2.74% | 767,828 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+16.18%). Worst month: Jul (-8.46%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is ASML Holding N.V.'s (ASML.AS) latest close?
1412.80 on 2026-10-30, from the Closelook data lake's daily price record.
What is ASML.AS's 52-week high and low?
1741.00 high and 822.20 low over the trailing 52 weeks, as of 2026-10-30.
What is ASML Holding N.V.'s strongest and weakest month historically?
Historically, ASML.AS's strongest calendar month has been Jan (average +16.18%) and its weakest Jul (average -8.46%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is ASML Holding N.V.'s Closelooknet score?
67 out of 100 (momentum 61 · quality 87 · valuation 28), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ASML.AS?
Reclaimed its 50-day: Closed back above its 50-day line today, with the 200-day still rising beneath it. As of 2026-10-29. A research diary reading, not advice.
Is ASML.AS above its 50-day and 200-day moving averages?
ASML Holding N.V. trades 0.2% above its 50-day and 8.4% above its 200-day moving average (1.3% below its 20-day). As of 2026-10-29.