VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
ASML (NASDAQ: ASML)
ASML · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
1,571.80
1 day
+0.72%
~30 days
-8.75%
1 year
+52.14%
Period high
1,999.96
Period low
946.11
Daily closes — 1 year
High 1,989.44 · Low 966.57 · Base 100.00 (2025-10-24) → 1,571.80 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 1,550.48 | 1,581.64 | 1,550.00 | 1,571.80 | 994,303 |
| 2026-10-22 | 1,622.94 | 1,628.29 | 1,555.94 | 1,560.54 | 2,030,900 |
| 2026-10-21 | 1,680.53 | 1,687.81 | 1,661.62 | 1,676.69 | 1,243,800 |
| 2026-10-20 | 1,633.66 | 1,654.21 | 1,613.54 | 1,630.84 | 990,600 |
| 2026-10-19 | 1,678.75 | 1,681.78 | 1,646.02 | 1,647.12 | 1,256,200 |
| 2026-10-16 | 1,659.01 | 1,686.32 | 1,639.43 | 1,641.52 | 1,887,700 |
| 2026-10-15 | 1,616.14 | 1,661.14 | 1,594.03 | 1,657.44 | 1,984,700 |
| 2026-10-14 | 1,676.80 | 1,734.50 | 1,648.80 | 1,650.00 | 2,877,200 |
| 2026-10-13 | 1,707.00 | 1,725.27 | 1,682.02 | 1,717.76 | 1,595,300 |
| 2026-10-12 | 1,784.36 | 1,784.81 | 1,750.02 | 1,750.24 | 1,103,400 |
| 2026-10-09 | 1,819.14 | 1,825.57 | 1,778.00 | 1,780.34 | 1,203,700 |
| 2026-10-08 | 1,791.80 | 1,842.53 | 1,763.23 | 1,769.79 | 1,930,400 |
| 2026-10-07 | 1,788.92 | 1,811.71 | 1,785.74 | 1,804.96 | 1,247,300 |
| 2026-10-06 | 1,870.00 | 1,870.00 | 1,819.09 | 1,834.10 | 1,625,900 |
| 2026-10-05 | 1,852.53 | 1,869.67 | 1,841.80 | 1,859.86 | 1,386,100 |
| 2026-10-02 | 1,849.74 | 1,873.50 | 1,842.45 | 1,867.31 | 1,344,400 |
| 2026-10-01 | 1,799.10 | 1,822.20 | 1,791.25 | 1,808.49 | 1,405,400 |
| 2026-09-30 | 1,828.60 | 1,830.00 | 1,808.96 | 1,811.67 | 1,220,700 |
| 2026-09-29 | 1,811.51 | 1,841.77 | 1,800.40 | 1,834.39 | 1,653,900 |
| 2026-09-28 | 1,748.82 | 1,784.56 | 1,735.50 | 1,771.41 | 1,368,800 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies