We use analytics to improve your experience. Cookie policy
NasdaqGS · Technology · Historical Data
Daily ASML OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+109.12%
First close → last close
Range high
$1,547.22
Range low
$651.46
Realised vol (annualised)
39%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +109.12% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $1,417.07 | $1,366.79 | $1,386.21 | — |
| 2026-05-01 | $1,444.15 | $1,414.00 | $1,427.02 | — |
| 2026-04-30 | $1,446.65 | $1,395.00 | $1,438.99 | — |
| 2026-04-29 | $1,399.70 | $1,374.92 | $1,394.08 | — |
| 2026-04-28 | $1,398.63 | $1,364.81 | $1,384.56 | — |
| 2026-04-27 | $1,458.30 | $1,415.69 | $1,432.44 | — |
| 2026-04-24 | $1,472.65 | $1,441.69 | $1,454.52 | — |
| 2026-04-23 | $1,450.00 | $1,396.23 | $1,414.71 | — |
| 2026-04-22 | $1,477.00 | $1,378.30 | $1,440.51 | — |
| 2026-04-21 | $1,480.17 | $1,446.25 | $1,455.79 | — |
| 2026-04-20 | $1,479.30 | $1,452.00 | $1,473.28 | — |
| 2026-04-17 | $1,472.48 | $1,445.69 | $1,456.62 | — |
| 2026-04-16 | $1,453.92 | $1,406.50 | $1,407.76 | — |
| 2026-04-15 | $1,486.17 | $1,415.25 | $1,478.54 | — |
| 2026-04-14 | $1,531.98 | $1,496.98 | $1,514.99 | — |
| 2026-04-13 | $1,500.80 | $1,461.03 | $1,496.93 | — |
| 2026-04-10 | $1,502.50 | $1,473.72 | $1,475.06 | — |
| 2026-04-09 | $1,453.55 | $1,412.12 | $1,445.48 | — |
| 2026-04-08 | $1,429.29 | $1,384.23 | $1,417.95 | — |
| 2026-04-07 | $1,309.00 | $1,272.21 | $1,303.60 | — |
| 2026-04-06 | $1,320.00 | $1,280.36 | $1,301.17 | — |
| 2026-04-02 | $1,356.20 | $1,298.18 | $1,314.36 | — |
| 2026-04-01 | $1,385.72 | $1,344.56 | $1,356.80 | — |
| 2026-03-31 | $1,322.41 | $1,276.01 | $1,317.95 | — |
| 2026-03-30 | $1,322.92 | $1,248.11 | $1,251.23 | — |
| 2026-03-27 | $1,333.78 | $1,298.52 | $1,299.63 | — |
| 2026-03-26 | $1,359.42 | $1,326.85 | $1,326.60 | — |
| 2026-03-25 | $1,405.83 | $1,366.69 | $1,390.85 | — |
| 2026-03-24 | $1,413.28 | $1,348.68 | $1,396.37 | — |
| 2026-03-23 | $1,400.39 | $1,348.11 | $1,366.64 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The ASML Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the ASML chart with the MAX timeframe.
TECHi shows 1 year of daily ASML bars by default; the underlying provider feed reaches back to ASML Holding N.V.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
