ASML Holding N.V. (TSX:ASML)
Canada
· Delayed Price · Currency is CAD 30.80
-0.16 (-0.52%)
At close: Dec 5, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.31 | 31.38 | 30.80 | 30.80 | 30.80 | -0.52% | 4,727 |
| Dec 4, 2025 | 31.23 | 31.36 | 30.85 | 30.96 | 30.96 | -2.52% | 72,670 |
| Dec 3, 2025 | 30.98 | 31.76 | 30.95 | 31.76 | 31.76 | 2.12% | 5,201 |
| Dec 2, 2025 | 30.44 | 31.13 | 30.44 | 31.10 | 31.10 | 1.87% | 14,481 |
| Dec 1, 2025 | 29.46 | 30.53 | 29.40 | 30.53 | 30.53 | 2.28% | 14,466 |
| Nov 28, 2025 | 29.16 | 29.95 | 29.02 | 29.85 | 29.85 | 3.61% | 5,532 |
| Nov 27, 2025 | 29.21 | 29.46 | 28.80 | 28.81 | 28.81 | -0.96% | 3,036 |
| Nov 26, 2025 | 29.19 | 29.50 | 29.09 | 29.09 | 29.09 | 3.27% | 9,752 |
| Nov 25, 2025 | 27.99 | 28.22 | 27.83 | 28.17 | 28.17 | 1.37% | 2,646 |
| Nov 24, 2025 | 27.70 | 27.99 | 27.62 | 27.79 | 27.79 | 1.79% | 7,296 |
| Nov 21, 2025 | 27.18 | 27.70 | 26.79 | 27.30 | 27.30 | -1.16% | 36,666 |
| Nov 20, 2025 | 29.39 | 29.42 | 27.54 | 27.62 | 27.62 | -5.80% | 12,645 |
| Nov 19, 2025 | 28.20 | 29.34 | 28.20 | 29.32 | 29.32 | 4.38% | 12,367 |
| Nov 18, 2025 | 28.34 | 28.39 | 27.90 | 28.09 | 28.09 | -1.78% | 5,903 |
| Nov 17, 2025 | 28.09 | 28.64 | 28.09 | 28.60 | 28.60 | 2.03% | 5,648 |
| Nov 14, 2025 | 27.66 | 28.43 | 27.50 | 28.03 | 28.03 | -1.41% | 9,284 |
| Nov 13, 2025 | 29.16 | 29.16 | 28.25 | 28.43 | 28.43 | -2.24% | 5,962 |
| Nov 12, 2025 | 28.98 | 29.22 | 28.87 | 29.08 | 29.08 | 1.71% | 14,587 |
| Nov 11, 2025 | 28.90 | 29.07 | 28.59 | 28.59 | 28.59 | -1.58% | 7,508 |
| Nov 10, 2025 | 29.06 | 29.16 | 28.76 | 29.05 | 29.05 | 1.97% | 19,848 |
| Nov 7, 2025 | 28.91 | 28.96 | 27.90 | 28.49 | 28.49 | -1.45% | 17,248 |
| Nov 6, 2025 | 29.10 | 29.25 | 28.91 | 28.91 | 28.91 | -2.00% | 6,364 |
| Nov 5, 2025 | 29.12 | 29.76 | 29.12 | 29.50 | 29.50 | 1.51% | 6,429 |
| Nov 4, 2025 | 29.68 | 30.07 | 29.06 | 29.06 | 29.06 | -3.71% | 12,105 |
| Nov 3, 2025 | 30.00 | 30.28 | 29.98 | 30.18 | 30.18 | 1.41% | 14,516 |
| Oct 31, 2025 | 30.10 | 30.16 | 29.76 | 29.76 | 29.76 | -1.20% | 15,955 |
| Oct 30, 2025 | 30.05 | 30.46 | 30.05 | 30.12 | 30.12 | 1.04% | 19,362 |
| Oct 29, 2025 | 29.70 | 30.01 | 29.68 | 29.81 | 29.81 | 1.43% | 36,104 |
| Oct 28, 2025 | 29.49 | 29.54 | 29.35 | 29.39 | 29.34 | -0.81% | 8,184 |
| Oct 27, 2025 | 29.26 | 29.64 | 29.26 | 29.63 | 29.58 | 2.38% | 13,090 |
| Oct 24, 2025 | 29.07 | 29.18 | 28.92 | 28.94 | 28.89 | -0.58% | 18,732 |
| Oct 23, 2025 | 28.19 | 29.11 | 28.19 | 29.11 | 29.06 | 3.23% | 5,790 |
| Oct 22, 2025 | 28.71 | 28.90 | 28.02 | 28.20 | 28.15 | -1.26% | 8,725 |
| Oct 21, 2025 | 28.96 | 28.98 | 28.56 | 28.56 | 28.51 | -1.38% | 12,626 |
| Oct 20, 2025 | 28.69 | 29.24 | 28.69 | 28.96 | 28.91 | 0.98% | 23,162 |
| Oct 17, 2025 | 28.46 | 28.75 | 28.19 | 28.68 | 28.63 | 1.34% | 14,173 |
| Oct 16, 2025 | 28.92 | 29.21 | 28.15 | 28.30 | 28.25 | 0.46% | 20,006 |
| Oct 15, 2025 | 28.76 | 28.89 | 27.84 | 28.17 | 28.12 | 2.25% | 36,301 |
| Oct 14, 2025 | 27.11 | 27.90 | 27.11 | 27.55 | 27.50 | 5.52% | 34,290 |
| Oct 10, 2025 | 27.25 | 27.36 | 26.11 | 26.11 | 26.06 | -5.54% | 63,155 |
| Oct 9, 2025 | 27.52 | 27.71 | 27.32 | 27.64 | 27.59 | -0.14% | 9,474 |
| Oct 8, 2025 | 27.21 | 27.71 | 27.21 | 27.68 | 27.63 | -0.79% | 21,022 |
| Oct 7, 2025 | 29.02 | 29.02 | 27.80 | 27.90 | 27.85 | -3.73% | 21,587 |
| Oct 6, 2025 | 28.91 | 29.37 | 28.91 | 28.98 | 28.93 | 1.05% | 31,831 |
| Oct 3, 2025 | 28.59 | 28.74 | 28.45 | 28.68 | 28.63 | - | 14,579 |
| Oct 2, 2025 | 28.72 | 28.72 | 28.37 | 28.68 | 28.63 | 2.91% | 24,760 |
| Oct 1, 2025 | 26.83 | 27.88 | 26.83 | 27.87 | 27.82 | 3.80% | 40,758 |
| Sep 30, 2025 | 26.89 | 26.95 | 26.66 | 26.85 | 26.80 | 0.56% | 6,452 |
| Sep 29, 2025 | 26.70 | 26.93 | 26.65 | 26.70 | 26.65 | 1.37% | 17,570 |
| Sep 26, 2025 | 26.37 | 26.51 | 26.27 | 26.34 | 26.29 | 0.15% | 31,904 |
| Sep 25, 2025 | 26.02 | 26.50 | 25.96 | 26.30 | 26.25 | 0.92% | 8,642 |
| Sep 24, 2025 | 26.35 | 26.35 | 26.03 | 26.06 | 26.01 | -1.29% | 25,974 |
| Sep 23, 2025 | 26.51 | 26.93 | 26.35 | 26.40 | 26.35 | -0.30% | 22,628 |
| Sep 22, 2025 | 26.59 | 26.64 | 26.36 | 26.48 | 26.43 | 2.32% | 204,817 |
| Sep 19, 2025 | 25.66 | 25.88 | 25.42 | 25.88 | 25.83 | 1.37% | 247,085 |
| Sep 18, 2025 | 25.58 | 25.86 | 25.30 | 25.53 | 25.49 | 7.68% | 392,192 |
| Sep 17, 2025 | 23.88 | 24.05 | 23.59 | 23.71 | 23.67 | -1.94% | 274,346 |
| Sep 16, 2025 | 24.22 | 24.24 | 23.90 | 24.18 | 24.14 | 2.46% | 183,031 |
| Sep 15, 2025 | 23.03 | 23.78 | 23.03 | 23.60 | 23.56 | 4.98% | 498,820 |
| Sep 12, 2025 | 22.41 | 22.63 | 22.07 | 22.48 | 22.44 | 0.58% | 435,527 |
| Sep 11, 2025 | 22.19 | 22.38 | 22.09 | 22.35 | 22.31 | 1.92% | 148,916 |
| Sep 10, 2025 | 22.43 | 22.46 | 21.91 | 21.93 | 21.89 | -1.04% | 141,161 |
| Sep 9, 2025 | 21.97 | 22.35 | 21.96 | 22.16 | 22.12 | 0.64% | 358,653 |
| Sep 8, 2025 | 21.86 | 22.09 | 21.75 | 22.02 | 21.98 | 1.38% | 106,677 |
| Sep 5, 2025 | 21.50 | 21.73 | 21.18 | 21.72 | 21.68 | 3.58% | 627,102 |
| Sep 4, 2025 | 20.53 | 21.10 | 20.51 | 20.97 | 20.93 | 1.90% | 359,139 |
| Sep 3, 2025 | 20.46 | 20.60 | 20.19 | 20.58 | 20.54 | 2.03% | 162,001 |
| Sep 2, 2025 | 20.05 | 20.30 | 19.93 | 20.17 | 20.13 | -1.99% | 188,585 |
| Aug 29, 2025 | 21.05 | 21.05 | 20.55 | 20.58 | 20.54 | -2.88% | 253,024 |
| Aug 28, 2025 | 21.55 | 21.57 | 21.18 | 21.19 | 21.15 | -1.67% | 111,742 |
| Aug 27, 2025 | 21.32 | 21.55 | 21.21 | 21.55 | 21.51 | 1.41% | 81,251 |
| Aug 26, 2025 | 21.20 | 21.25 | 21.08 | 21.25 | 21.21 | 1.09% | 50,120 |
| Aug 22, 2025 | 20.79 | 21.14 | 20.69 | 21.02 | 20.98 | -0.76% | 49,656 |
| Aug 21, 2025 | 20.57 | 21.18 | 20.47 | 21.18 | 21.14 | 1.92% | 75,494 |
| Aug 20, 2025 | 20.99 | 21.00 | 20.60 | 20.78 | 20.74 | 0.68% | 38,706 |
| Aug 19, 2025 | 20.96 | 20.99 | 20.64 | 20.64 | 20.60 | -1.10% | 47,720 |
| Aug 18, 2025 | 20.63 | 20.89 | 20.62 | 20.87 | 20.83 | 1.71% | 10,909 |
| Aug 15, 2025 | 20.65 | 20.72 | 20.40 | 20.52 | 20.48 | -2.19% | 83,704 |
| Aug 14, 2025 | 20.85 | 21.15 | 20.74 | 20.98 | 20.94 | -0.33% | 45,805 |
| Aug 13, 2025 | 20.90 | 21.39 | 20.75 | 21.05 | 21.01 | 1.69% | 55,875 |
| Aug 12, 2025 | 20.32 | 20.70 | 20.23 | 20.70 | 20.66 | 2.02% | 57,301 |
| Aug 11, 2025 | 20.27 | 20.46 | 20.18 | 20.29 | 20.25 | 0.35% | 38,086 |
| Aug 8, 2025 | 19.90 | 20.99 | 19.81 | 20.22 | 20.18 | 1.61% | 40,735 |
| Aug 7, 2025 | 19.97 | 19.97 | 19.75 | 19.90 | 19.87 | 3.65% | 45,116 |
| Aug 6, 2025 | 19.24 | 19.35 | 19.14 | 19.20 | 19.17 | -1.34% | 56,297 |
| Aug 5, 2025 | 19.57 | 19.57 | 19.25 | 19.46 | 19.43 | -0.10% | 19,661 |
| Aug 1, 2025 | 19.55 | 21.00 | 19.21 | 19.48 | 19.45 | -1.07% | 52,922 |
| Jul 31, 2025 | 20.18 | 20.18 | 19.69 | 19.69 | 19.66 | -3.90% | 84,847 |
| Jul 30, 2025 | 20.29 | 20.50 | 20.29 | 20.49 | 20.45 | 1.19% | 23,319 |
| Jul 29, 2025 | 20.39 | 20.45 | 20.16 | 20.25 | 20.21 | -0.34% | 35,504 |
| Jul 28, 2025 | 20.42 | 20.53 | 20.30 | 20.32 | 20.23 | 2.89% | 59,514 |
| Jul 25, 2025 | 19.87 | 19.87 | 19.60 | 19.75 | 19.67 | -1.25% | 54,185 |
| Jul 24, 2025 | 20.12 | 20.19 | 19.97 | 20.00 | 19.91 | -0.05% | 59,841 |
| Jul 23, 2025 | 20.00 | 20.04 | 19.70 | 20.01 | 19.92 | 0.96% | 80,802 |
| Jul 22, 2025 | 20.20 | 20.20 | 19.60 | 19.82 | 19.73 | -2.51% | 99,692 |
| Jul 21, 2025 | 20.45 | 20.57 | 20.31 | 20.33 | 20.24 | -2.59% | 73,659 |
| Jul 18, 2025 | 21.25 | 21.25 | 20.61 | 20.87 | 20.78 | -1.65% | 70,806 |
| Jul 17, 2025 | 21.49 | 21.49 | 21.00 | 21.22 | 21.13 | -3.11% | 105,769 |
| Jul 16, 2025 | 21.30 | 21.90 | 20.40 | 21.90 | 21.81 | -6.37% | 224,325 |
| Jul 15, 2025 | 22.87 | 23.39 | 22.83 | 23.39 | 23.29 | 3.77% | 31,123 |