ASML Holding NV (ASMLF) stock
ASMLFOTCSpecial Industry Machinery, NECFiscal year ends December 31Also trades as ASML
$1661.05−1.82 (-0.11%)
Close on Oct 19, 2026Market cap $640.20BP/E 60.2Yield –
Price history
ASML share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1,661.05
-0.11% on the day
52-week range
$947.57 – $1,991.64
-16.6% from the high
Change over 52 weeks
+61.7%
From $1,027.51 on Oct 17, 2025
Average volume
9,206
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1,681.54 | $1,683.00 | $1,647.54 | $1,661.05 | -0.11% | 313 |
| Oct 16, 2026 | $1,667.52 | $1,682.00 | $1,642.00 | $1,662.87 | -0.85% | 778 |
| Oct 15, 2026 | $1,617.17 | $1,677.10 | $1,596.56 | $1,677.10 | +1.32% | 6,586 |
| Oct 14, 2026 | $1,736.97 | $1,736.97 | $1,655.27 | $1,655.27 | -3.28% | 1,988 |
| Oct 13, 2026 | $1,704.48 | $1,722.80 | $1,682.99 | $1,711.49 | -2.30% | 72,773 |
| Oct 12, 2026 | $1,785.00 | $1,785.00 | $1,751.75 | $1,751.75 | -2.66% | 334 |
| Oct 9, 2026 | $1,818.54 | $1,820.00 | $1,774.45 | $1,799.60 | +1.78% | 418 |
| Oct 8, 2026 | $1,798.54 | $1,841.10 | $1,763.59 | $1,768.09 | -2.65% | 42,604 |
| Oct 7, 2026 | $1,789.01 | $1,816.30 | $1,789.01 | $1,816.30 | -1.02% | 2,776 |
| Oct 6, 2026 | $1,867.55 | $1,867.55 | $1,806.15 | $1,834.98 | -1.73% | 472 |
| Oct 5, 2026 | $1,857.26 | $1,869.59 | $1,843.13 | $1,867.34 | -1.12% | 3,249 |
| Oct 2, 2026 | $1,766.00 | $1,888.48 | $1,766.00 | $1,888.48 | +5.53% | 604 |
| Oct 1, 2026 | $1,882.00 | $1,882.00 | $1,723.00 | $1,789.47 | +0.34% | 537 |
| Sep 30, 2026 | $1,885.06 | $1,900.00 | $1,782.84 | $1,783.45 | -3.39% | 4,415 |
| Sep 29, 2026 | $1,817.57 | $1,845.97 | $1,803.00 | $1,845.97 | +4.08% | 3,883 |
| Sep 28, 2026 | $1,745.82 | $1,790.00 | $1,738.86 | $1,773.54 | +2.51% | 203 |
| Sep 25, 2026 | $1,744.24 | $1,757.28 | $1,726.42 | $1,730.14 | -1.15% | 191 |
| Sep 24, 2026 | $1,715.51 | $1,750.27 | $1,705.00 | $1,750.27 | +0.41% | 356 |
| Sep 23, 2026 | $1,723.50 | $1,743.13 | $1,707.35 | $1,743.13 | +0.32% | 575 |
| Sep 22, 2026 | $1,710.33 | $1,749.24 | $1,710.33 | $1,737.57 | +0.85% | 580 |
| Sep 21, 2026 | $1,693.27 | $1,722.94 | $1,678.89 | $1,722.94 | +2.29% | 1,039 |
| Sep 18, 2026 | $1,634.18 | $1,684.43 | $1,633.48 | $1,684.43 | +4.05% | 212 |
| Sep 17, 2026 | $1,644.45 | $1,646.04 | $1,614.30 | $1,618.82 | +2.14% | 966 |
| Sep 16, 2026 | $1,629.74 | $1,629.74 | $1,584.87 | $1,584.87 | +0.01% | 304 |
| Sep 15, 2026 | $1,609.93 | $1,609.93 | $1,576.52 | $1,584.72 | -0.39% | 14,214 |
| Sep 14, 2026 | $1,595.01 | $1,617.37 | $1,575.82 | $1,590.85 | -6.21% | 76,919 |
| Sep 11, 2026 | $1,722.25 | $1,727.62 | $1,696.26 | $1,696.26 | +0.27% | 57,019 |
| Sep 10, 2026 | $1,692.26 | $1,721.10 | $1,682.45 | $1,691.73 | -3.13% | 681 |
| Sep 9, 2026 | $1,732.77 | $1,752.69 | $1,718.07 | $1,746.39 | -0.30% | 28,679 |
| Sep 8, 2026 | $1,778.39 | $1,780.00 | $1,745.00 | $1,751.66 | +1.49% | 181 |
| Sep 4, 2026 | $1,674.45 | $1,725.99 | $1,674.45 | $1,725.99 | +4.00% | 294 |
| Sep 3, 2026 | $1,649.53 | $1,669.07 | $1,630.13 | $1,659.62 | -1.56% | 345 |
| Sep 2, 2026 | $1,676.42 | $1,687.95 | $1,651.50 | $1,685.99 | +0.97% | 639 |
| Sep 1, 2026 | $1,659.20 | $1,673.79 | $1,653.70 | $1,669.77 | -1.15% | 351 |
| Aug 31, 2026 | $1,705.93 | $1,716.11 | $1,679.19 | $1,689.28 | -1.30% | 269 |
| Aug 28, 2026 | $1,745.28 | $1,745.28 | $1,687.21 | $1,711.61 | -1.62% | 1,006 |
| Aug 27, 2026 | $1,754.40 | $1,754.40 | $1,720.41 | $1,739.84 | +0.05% | 2,309 |
| Aug 26, 2026 | $1,737.31 | $1,762.26 | $1,727.65 | $1,739.01 | -0.63% | 5,683 |
| Aug 25, 2026 | $1,768.35 | $1,771.78 | $1,737.42 | $1,750.00 | +1.26% | 2,749 |
| Aug 24, 2026 | $1,754.19 | $1,755.55 | $1,725.00 | $1,728.17 | -1.89% | 1,165 |
| Aug 21, 2026 | $1,766.97 | $1,781.55 | $1,744.04 | $1,761.50 | +1.60% | 480 |
| Aug 20, 2026 | $1,749.32 | $1,772.82 | $1,733.75 | $1,733.75 | -0.94% | 318 |
| Aug 19, 2026 | $1,803.00 | $1,803.00 | $1,743.68 | $1,750.23 | -1.85% | 762 |
| Aug 18, 2026 | $1,815.76 | $1,815.76 | $1,774.75 | $1,783.26 | -4.77% | 504 |
| Aug 17, 2026 | $1,863.79 | $1,893.50 | $1,862.61 | $1,872.58 | +1.49% | 599 |
| Aug 14, 2026 | $1,848.59 | $1,852.93 | $1,818.69 | $1,845.00 | -0.22% | 781 |
| Aug 13, 2026 | $1,831.00 | $1,869.85 | $1,809.45 | $1,849.00 | +1.71% | 440 |
| Aug 12, 2026 | $1,835.08 | $1,841.00 | $1,809.66 | $1,817.83 | +1.86% | 202 |
| Aug 11, 2026 | $1,795.50 | $1,816.00 | $1,767.21 | $1,784.66 | +3.76% | 455 |
| Aug 10, 2026 | $1,786.34 | $1,802.20 | $1,720.00 | $1,720.00 | -0.06% | 355 |
| Aug 7, 2026 | $1,721.15 | $1,769.93 | $1,721.00 | $1,721.00 | +0.13% | 339 |
| Aug 6, 2026 | $1,703.84 | $1,736.84 | $1,690.00 | $1,718.84 | +2.22% | 1,022 |
| Aug 5, 2026 | $1,703.29 | $1,722.16 | $1,681.35 | $1,681.45 | -1.26% | 499 |
| Aug 4, 2026 | $1,704.73 | $1,714.34 | $1,682.27 | $1,702.87 | +2.15% | 408 |
| Aug 3, 2026 | $1,615.18 | $1,667.00 | $1,595.49 | $1,667.00 | +2.34% | 610 |
| Jul 31, 2026 | $1,677.40 | $1,679.44 | $1,625.02 | $1,628.86 | -1.08% | 397 |
| Jul 30, 2026 | $1,648.75 | $1,676.64 | $1,632.06 | $1,646.72 | +6.40% | 355 |
| Jul 29, 2026 | $1,575.10 | $1,621.06 | $1,536.84 | $1,547.68 | -1.85% | 2,660 |
| Jul 28, 2026 | $1,583.54 | $1,596.46 | $1,557.48 | $1,576.80 | -4.46% | 26,658 |
| Jul 27, 2026 | $1,744.69 | $1,747.20 | $1,607.12 | $1,650.32 | -7.56% | 7,715 |
| Jul 24, 2026 | $1,795.79 | $1,802.92 | $1,747.78 | $1,785.29 | -0.34% | 1,467 |
| Jul 23, 2026 | $1,782.85 | $1,815.00 | $1,782.85 | $1,791.32 | -1.58% | 271 |
| Jul 22, 2026 | $1,798.30 | $1,824.10 | $1,793.20 | $1,820.02 | +1.43% | 289 |
| Jul 21, 2026 | $1,805.95 | $1,829.19 | $1,792.46 | $1,794.43 | +4.64% | 10,288 |
| Jul 20, 2026 | $1,782.90 | $1,797.68 | $1,714.83 | $1,714.83 | -1.33% | 402 |
| Jul 17, 2026 | $1,752.90 | $1,784.43 | $1,726.55 | $1,738.01 | -2.11% | 433 |
| Jul 16, 2026 | $1,800.09 | $1,846.56 | $1,775.47 | $1,775.47 | -2.07% | 343 |
| Jul 15, 2026 | $1,821.29 | $1,833.06 | $1,733.56 | $1,812.96 | +2.64% | 290 |
| Jul 14, 2026 | $1,779.02 | $1,792.72 | $1,761.88 | $1,766.31 | +1.85% | 1,300 |
| Jul 13, 2026 | $1,766.80 | $1,766.80 | $1,720.09 | $1,734.31 | -2.73% | 25,361 |
| Jul 10, 2026 | $1,792.71 | $1,809.58 | $1,776.63 | $1,783.00 | -0.93% | 30,384 |
| Jul 9, 2026 | $1,841.30 | $1,849.62 | $1,799.76 | $1,799.76 | +0.43% | 314 |
| Jul 8, 2026 | $1,739.17 | $1,792.12 | $1,730.88 | $1,792.12 | +3.67% | 6,799 |
| Jul 7, 2026 | $1,741.32 | $1,757.69 | $1,723.17 | $1,728.66 | -5.91% | 316 |
| Jul 6, 2026 | $1,830.50 | $1,873.56 | $1,816.51 | $1,837.21 | +3.86% | 266 |
| Jul 2, 2026 | $1,854.40 | $1,856.76 | $1,747.45 | $1,768.87 | -3.51% | 481 |
| Jul 1, 2026 | $1,924.19 | $1,928.61 | $1,833.27 | $1,833.27 | -7.87% | 504 |
| Jun 30, 2026 | $1,921.40 | $1,989.90 | $1,921.40 | $1,989.90 | +5.88% | 48,359 |
| Jun 29, 2026 | $1,805.00 | $1,879.45 | $1,777.55 | $1,879.45 | +4.32% | 6,235 |
| Jun 26, 2026 | $1,788.96 | $1,801.62 | $1,773.16 | $1,801.62 | -2.09% | 30,678 |
| Jun 25, 2026 | $1,856.78 | $1,856.78 | $1,785.76 | $1,840.00 | +4.66% | 801 |
| Jun 24, 2026 | $1,756.65 | $1,778.12 | $1,736.57 | $1,758.00 | -1.56% | 10,524 |
| Jun 23, 2026 | $1,768.88 | $1,812.39 | $1,760.29 | $1,785.77 | -9.19% | 21,244 |
| Jun 22, 2026 | $1,961.04 | $1,991.64 | $1,891.69 | $1,966.58 | +1.52% | 24,607 |
| Jun 18, 2026 | $1,896.35 | $1,938.69 | $1,896.35 | $1,937.15 | +1.96% | 466 |
| Jun 17, 2026 | $1,924.14 | $1,933.25 | $1,863.50 | $1,900.00 | +5.36% | 10,239 |
| Jun 16, 2026 | $1,856.50 | $1,903.85 | $1,803.31 | $1,803.31 | -3.23% | 50,272 |
| Jun 15, 2026 | $1,908.48 | $1,919.86 | $1,863.37 | $1,863.51 | -0.65% | 70,497 |
| Jun 12, 2026 | $1,858.56 | $1,913.65 | $1,851.56 | $1,875.65 | -0.48% | 50,278 |
| Jun 11, 2026 | $1,787.05 | $1,910.32 | $1,779.98 | $1,884.74 | +9.01% | 40,654 |
| Jun 10, 2026 | $1,764.83 | $1,809.25 | $1,728.93 | $1,728.93 | +2.69% | 30,405 |
| Jun 9, 2026 | $1,803.90 | $1,826.55 | $1,674.46 | $1,683.72 | -3.25% | 20,274 |
| Jun 8, 2026 | $1,744.68 | $1,781.18 | $1,723.65 | $1,740.32 | +7.36% | 272 |
| Jun 5, 2026 | $1,693.79 | $1,705.58 | $1,621.00 | $1,621.00 | -7.54% | 689 |
| Jun 4, 2026 | $1,684.29 | $1,784.74 | $1,667.39 | $1,753.20 | +0.99% | 3,875 |
| Jun 3, 2026 | $1,699.19 | $1,739.18 | $1,695.00 | $1,736.00 | +2.39% | 284 |
| Jun 2, 2026 | $1,669.51 | $1,703.36 | $1,644.74 | $1,695.42 | +2.39% | 413 |
| Jun 1, 2026 | $1,590.66 | $1,664.00 | $1,590.66 | $1,655.89 | +1.99% | 374 |
| May 29, 2026 | $1,640.19 | $1,653.62 | $1,611.12 | $1,623.59 | +1.20% | 205 |
| May 28, 2026 | $1,603.10 | $1,630.16 | $1,575.19 | $1,604.41 | +0.01% | 539 |
| May 27, 2026 | $1,611.12 | $1,621.13 | $1,586.22 | $1,604.18 | -2.36% | 441 |
| May 26, 2026 | $1,645.00 | $1,645.00 | $1,604.52 | $1,642.97 | -0.14% | 306 |
| May 22, 2026 | $1,626.50 | $1,647.20 | $1,625.25 | $1,645.20 | +3.67% | 480 |
| May 21, 2026 | $1,550.00 | $1,597.88 | $1,548.21 | $1,587.00 | +2.51% | 435 |
| May 20, 2026 | $1,509.96 | $1,570.30 | $1,494.63 | $1,548.21 | +5.75% | 552 |
| May 19, 2026 | $1,455.60 | $1,488.42 | $1,451.01 | $1,463.98 | -0.15% | 311 |
| May 18, 2026 | $1,513.66 | $1,513.66 | $1,455.60 | $1,466.23 | -2.58% | 302 |
| May 15, 2026 | $1,519.69 | $1,525.00 | $1,492.97 | $1,505.04 | -4.68% | 1,328 |
| May 14, 2026 | $1,575.00 | $1,604.04 | $1,569.80 | $1,578.96 | -0.11% | 571 |
| May 13, 2026 | $1,532.63 | $1,598.63 | $1,522.54 | $1,580.77 | +4.27% | 591 |
| May 12, 2026 | $1,519.05 | $1,533.79 | $1,480.00 | $1,516.05 | -3.39% | 662 |
| May 11, 2026 | $1,564.28 | $1,574.51 | $1,517.00 | $1,569.23 | -1.37% | 923 |
| May 8, 2026 | $1,545.00 | $1,594.25 | $1,534.81 | $1,591.09 | +6.43% | 596 |
| May 7, 2026 | $1,546.55 | $1,546.55 | $1,494.89 | $1,494.89 | -2.99% | 1,120 |
| May 6, 2026 | $1,497.09 | $1,542.13 | $1,494.02 | $1,540.99 | +6.34% | 391 |
| May 5, 2026 | $1,439.30 | $1,456.94 | $1,415.32 | $1,449.12 | +4.63% | 466 |
| May 4, 2026 | $1,401.94 | $1,415.63 | $1,365.00 | $1,385.00 | -4.27% | 331 |
| May 1, 2026 | $1,419.08 | $1,456.49 | $1,419.08 | $1,446.78 | +1.65% | 386 |
| Apr 30, 2026 | $1,415.24 | $1,453.98 | $1,399.05 | $1,423.36 | +2.06% | 293 |
| Apr 29, 2026 | $1,404.80 | $1,418.59 | $1,375.00 | $1,394.60 | -0.73% | 917 |
| Apr 28, 2026 | $1,401.92 | $1,404.82 | $1,367.00 | $1,404.82 | -1.35% | 249 |
| Apr 27, 2026 | $1,457.55 | $1,467.61 | $1,411.73 | $1,424.00 | -3.18% | 301 |
| Apr 24, 2026 | $1,447.95 | $1,481.08 | $1,442.71 | $1,470.72 | +4.96% | 227 |
| Apr 23, 2026 | $1,443.38 | $1,449.87 | $1,401.24 | $1,401.24 | -3.61% | 360 |
| Apr 22, 2026 | $1,479.14 | $1,479.14 | $1,400.00 | $1,453.78 | +0.80% | 325 |
| Apr 21, 2026 | $1,477.28 | $1,487.27 | $1,442.18 | $1,442.18 | -1.72% | 184 |
| Apr 20, 2026 | $1,465.00 | $1,502.24 | $1,448.17 | $1,467.38 | +0.42% | 390 |
| Apr 17, 2026 | $1,458.17 | $1,475.00 | $1,447.55 | $1,461.28 | +2.42% | 199 |
| Apr 16, 2026 | $1,454.29 | $1,454.29 | $1,417.39 | $1,426.76 | -3.84% | 172 |
| Apr 15, 2026 | $1,481.99 | $1,489.63 | $1,419.80 | $1,483.78 | -3.27% | 23,457 |
| Apr 14, 2026 | $1,523.66 | $1,533.96 | $1,504.23 | $1,533.96 | +2.95% | 317 |
| Apr 13, 2026 | $1,489.63 | $1,509.41 | $1,461.36 | $1,489.99 | +4.32% | 907 |
| Apr 10, 2026 | $1,502.21 | $1,502.21 | $1,413.25 | $1,428.33 | -2.47% | 1,286 |
| Apr 9, 2026 | $1,424.39 | $1,464.51 | $1,404.00 | $1,464.51 | +4.35% | 363 |
| Apr 8, 2026 | $1,420.00 | $1,449.19 | $1,374.67 | $1,403.41 | +6.72% | 1,003 |
| Apr 7, 2026 | $1,296.67 | $1,318.04 | $1,273.42 | $1,314.99 | -1.29% | 612 |
| Apr 6, 2026 | $1,324.99 | $1,338.25 | $1,287.36 | $1,332.20 | -1.09% | 413 |
| Apr 2, 2026 | $1,296.42 | $1,360.32 | $1,296.42 | $1,346.93 | -0.26% | 352 |
| Apr 1, 2026 | $1,367.77 | $1,385.04 | $1,346.55 | $1,350.47 | +1.83% | 328 |
| Mar 31, 2026 | $1,285.53 | $1,326.16 | $1,276.71 | $1,326.16 | +6.01% | 530 |
| Mar 30, 2026 | $1,313.47 | $1,322.24 | $1,250.00 | $1,251.00 | -3.77% | 335 |
| Mar 27, 2026 | $1,324.78 | $1,332.15 | $1,300.00 | $1,300.00 | -1.12% | 373 |
| Mar 26, 2026 | $1,352.53 | $1,352.55 | $1,314.77 | $1,314.77 | -7.06% | 465 |
| Mar 25, 2026 | $1,394.17 | $1,414.69 | $1,375.99 | $1,414.69 | +0.40% | 467 |
| Mar 24, 2026 | $1,358.37 | $1,411.02 | $1,358.37 | $1,409.09 | +0.97% | 389 |
| Mar 23, 2026 | $1,360.79 | $1,406.85 | $1,347.02 | $1,395.61 | +5.09% | 486 |
| Mar 20, 2026 | $1,373.48 | $1,373.48 | $1,293.30 | $1,328.00 | -3.42% | 526 |
| Mar 19, 2026 | $1,323.09 | $1,374.96 | $1,303.31 | $1,374.96 | +1.85% | 590 |
| Mar 18, 2026 | $1,380.00 | $1,400.00 | $1,349.99 | $1,349.99 | -2.75% | 112 |
| Mar 17, 2026 | $1,391.49 | $1,396.19 | $1,369.68 | $1,388.13 | -0.07% | 365 |
| Mar 16, 2026 | $1,375.98 | $1,393.03 | $1,370.02 | $1,389.05 | +4.50% | 913 |
| Mar 13, 2026 | $1,375.79 | $1,387.07 | $1,329.24 | $1,329.24 | -1.69% | 648 |
| Mar 12, 2026 | $1,375.09 | $1,375.09 | $1,335.20 | $1,352.11 | -1.34% | 617 |
| Mar 11, 2026 | $1,384.24 | $1,399.80 | $1,330.86 | $1,370.50 | -1.81% | 480 |
| Mar 10, 2026 | $1,380.93 | $1,405.83 | $1,364.76 | $1,395.77 | +4.57% | 484 |
| Mar 9, 2026 | $1,290.21 | $1,350.30 | $1,281.34 | $1,334.79 | +2.93% | 993 |
| Mar 6, 2026 | $1,300.00 | $1,346.41 | $1,289.24 | $1,296.81 | -4.83% | 463 |
| Mar 5, 2026 | $1,395.00 | $1,407.12 | $1,331.49 | $1,362.66 | -2.47% | 370 |
| Mar 4, 2026 | $1,388.24 | $1,410.19 | $1,374.89 | $1,397.15 | +1.79% | 488 |
| Mar 3, 2026 | $1,364.46 | $1,388.68 | $1,325.64 | $1,372.58 | -2.76% | 675 |
| Mar 2, 2026 | $1,426.21 | $1,431.53 | $1,405.79 | $1,411.54 | -1.91% | 443 |
| Feb 27, 2026 | $1,450.00 | $1,457.86 | $1,367.65 | $1,438.97 | -0.98% | 451 |
| Feb 26, 2026 | $1,515.32 | $1,520.01 | $1,431.00 | $1,453.25 | -4.70% | 24,657 |
| Feb 25, 2026 | $1,515.98 | $1,545.50 | $1,515.98 | $1,525.00 | +3.12% | 529 |
| Feb 24, 2026 | $1,506.57 | $1,506.57 | $1,475.34 | $1,478.92 | +0.92% | 1,056 |
| Feb 23, 2026 | $1,479.52 | $1,492.34 | $1,453.01 | $1,465.38 | -1.48% | 7,442 |
| Feb 20, 2026 | $1,445.61 | $1,487.38 | $1,445.61 | $1,487.38 | +1.56% | 290 |
| Feb 19, 2026 | $1,443.12 | $1,466.64 | $1,437.94 | $1,464.51 | +0.23% | 1,453 |
| Feb 18, 2026 | $1,440.75 | $1,476.75 | $1,436.29 | $1,461.17 | +2.30% | 603 |
| Feb 17, 2026 | $1,414.58 | $1,437.47 | $1,392.29 | $1,428.25 | +1.39% | 3,203 |
| Feb 13, 2026 | $1,416.00 | $1,442.65 | $1,397.42 | $1,408.70 | -0.48% | 415 |
| Feb 12, 2026 | $1,439.45 | $1,439.45 | $1,388.49 | $1,415.43 | -1.07% | 2,554 |
| Feb 11, 2026 | $1,435.50 | $1,449.99 | $1,415.84 | $1,430.75 | +1.64% | 443 |
| Feb 10, 2026 | $1,440.13 | $1,440.13 | $1,401.86 | $1,407.61 | -2.62% | 425 |
| Feb 9, 2026 | $1,422.88 | $1,445.50 | $1,419.00 | $1,445.50 | +1.85% | 214 |
| Feb 6, 2026 | $1,369.62 | $1,422.25 | $1,369.62 | $1,419.31 | +5.66% | 333 |
| Feb 5, 2026 | $1,325.60 | $1,366.06 | $1,325.60 | $1,343.23 | +0.40% | 516 |
| Feb 4, 2026 | $1,396.00 | $1,402.71 | $1,316.26 | $1,337.90 | -3.84% | 1,058 |
| Feb 3, 2026 | $1,439.98 | $1,439.98 | $1,374.69 | $1,391.34 | -3.63% | 2,189 |
| Feb 2, 2026 | $1,392.08 | $1,454.48 | $1,392.08 | $1,443.77 | +1.67% | 380 |
| Jan 30, 2026 | $1,442.22 | $1,462.49 | $1,417.13 | $1,420.11 | -2.73% | 465 |
| Jan 29, 2026 | $1,454.15 | $1,464.28 | $1,402.20 | $1,459.98 | +1.96% | 1,360 |
| Jan 28, 2026 | $1,495.03 | $1,495.03 | $1,410.00 | $1,431.91 | -1.40% | 6,572 |
| Jan 27, 2026 | $1,427.97 | $1,473.50 | $1,423.45 | $1,452.21 | +2.50% | 425 |
| Jan 26, 2026 | $1,384.74 | $1,427.64 | $1,384.74 | $1,416.78 | +2.31% | 2,073 |
| Jan 23, 2026 | $1,383.25 | $1,395.96 | $1,371.21 | $1,384.74 | +0.56% | 485 |
| Jan 22, 2026 | $1,401.68 | $1,401.68 | $1,372.51 | $1,377.02 | +2.78% | 614 |
| Jan 21, 2026 | $1,337.26 | $1,369.67 | $1,328.00 | $1,339.76 | +0.63% | 1,451 |
| Jan 20, 2026 | $1,324.01 | $1,347.00 | $1,303.58 | $1,331.31 | -1.52% | 1,921 |
| Jan 16, 2026 | $1,349.39 | $1,370.69 | $1,339.14 | $1,351.80 | +1.96% | 700 |
| Jan 15, 2026 | $1,352.66 | $1,352.80 | $1,325.75 | $1,325.79 | +6.12% | 547 |
| Jan 14, 2026 | $1,270.19 | $1,274.60 | $1,249.37 | $1,249.37 | -1.87% | 400 |
| Jan 13, 2026 | $1,289.97 | $1,289.97 | $1,267.20 | $1,273.24 | -1.96% | 301 |
| Jan 12, 2026 | $1,267.16 | $1,298.74 | $1,250.56 | $1,298.74 | +1.44% | 337 |
| Jan 9, 2026 | $1,234.55 | $1,281.12 | $1,223.80 | $1,280.29 | +7.32% | 586 |
| Jan 8, 2026 | $1,220.00 | $1,222.35 | $1,176.92 | $1,192.96 | -3.42% | 289 |
| Jan 7, 2026 | $1,232.70 | $1,245.03 | $1,218.55 | $1,235.22 | +0.71% | 594 |
| Jan 6, 2026 | $1,224.15 | $1,245.65 | $1,224.15 | $1,226.54 | +0.54% | 3,266 |
| Jan 5, 2026 | $1,224.58 | $1,242.85 | $1,201.79 | $1,220.00 | +5.55% | 630 |
| Jan 2, 2026 | $1,125.00 | $1,170.00 | $1,122.11 | $1,155.86 | +8.53% | 721 |
| Dec 31, 2025 | $1,092.00 | $1,092.00 | $1,065.00 | $1,065.00 | -2.63% | 326 |
| Dec 30, 2025 | $1,077.81 | $1,093.80 | $1,071.39 | $1,093.80 | +2.22% | 320 |
| Dec 29, 2025 | $1,071.81 | $1,072.82 | $1,060.23 | $1,070.00 | -3.25% | 438 |
| Dec 26, 2025 | $1,049.10 | $1,106.00 | $1,036.70 | $1,106.00 | +3.36% | 482 |
| Dec 24, 2025 | $1,049.04 | $1,070.00 | $1,049.04 | $1,070.00 | +0.09% | 166 |
| Dec 23, 2025 | $1,055.41 | $1,070.00 | $1,055.41 | $1,069.00 | +0.59% | 507 |
| Dec 22, 2025 | $1,075.66 | $1,075.66 | $1,047.95 | $1,062.70 | -0.24% | 560 |
| Dec 19, 2025 | $1,044.52 | $1,065.30 | $1,044.52 | $1,065.30 | +1.67% | 1,203 |
| Dec 18, 2025 | $1,045.89 | $1,051.71 | $1,033.29 | $1,047.84 | +2.61% | 454 |
| Dec 17, 2025 | $1,063.82 | $1,063.82 | $1,008.11 | $1,021.18 | -4.49% | 558 |
| Dec 16, 2025 | $1,086.00 | $1,087.69 | $1,064.29 | $1,069.16 | -2.56% | 382 |
| Dec 15, 2025 | $1,086.06 | $1,097.55 | $1,081.23 | $1,097.25 | +0.52% | 670 |
| Dec 12, 2025 | $1,104.56 | $1,112.66 | $1,074.77 | $1,091.61 | -3.31% | 357 |
| Dec 11, 2025 | $1,110.30 | $1,129.00 | $1,099.18 | $1,129.00 | +1.64% | 499 |
| Dec 10, 2025 | $1,109.62 | $1,126.55 | $1,099.94 | $1,110.74 | +0.50% | 321 |
| Dec 9, 2025 | $1,103.02 | $1,115.59 | $1,102.49 | $1,105.21 | -0.16% | 672 |
| Dec 8, 2025 | $1,123.19 | $1,130.84 | $1,106.98 | $1,106.98 | +1.40% | 370 |
| Dec 5, 2025 | $1,118.25 | $1,128.31 | $1,091.72 | $1,091.72 | -0.34% | 11,019 |
| Dec 4, 2025 | $1,121.57 | $1,129.82 | $1,095.39 | $1,095.39 | -3.44% | 7,739 |
| Dec 3, 2025 | $1,107.19 | $1,139.29 | $1,107.19 | $1,134.39 | +2.84% | 9,389 |
| Dec 2, 2025 | $1,084.51 | $1,110.00 | $1,084.51 | $1,103.05 | +2.66% | 6,531 |
| Dec 1, 2025 | $1,055.31 | $1,090.00 | $1,055.31 | $1,074.46 | +2.13% | 401 |
| Nov 28, 2025 | $1,039.22 | $1,058.58 | $1,037.45 | $1,052.06 | +1.00% | 260 |
| Nov 26, 2025 | $1,043.02 | $1,057.93 | $1,039.05 | $1,041.60 | +3.40% | 675 |
| Nov 25, 2025 | $997.18 | $1,007.35 | $975.99 | $1,007.35 | +2.70% | 4,926 |
| Nov 24, 2025 | $976.16 | $996.36 | $976.06 | $980.88 | +0.50% | 594 |
| Nov 21, 2025 | $967.83 | $986.67 | $947.57 | $976.00 | -0.96% | 1,057 |
| Nov 20, 2025 | $1,041.72 | $1,051.05 | $964.54 | $985.47 | -4.74% | 4,085 |
| Nov 19, 2025 | $1,005.12 | $1,041.34 | $1,003.53 | $1,034.49 | +3.25% | 2,645 |
| Nov 18, 2025 | $1,016.93 | $1,016.93 | $994.85 | $1,001.95 | -0.99% | 822 |
| Nov 17, 2025 | $1,008.07 | $1,024.04 | $998.54 | $1,012.00 | +0.38% | 492 |
| Nov 14, 2025 | $994.30 | $1,018.76 | $985.37 | $1,008.19 | -0.46% | 393 |
| Nov 13, 2025 | $1,039.41 | $1,039.41 | $1,010.00 | $1,012.81 | -1.96% | 401 |
| Nov 12, 2025 | $1,028.98 | $1,039.04 | $1,026.21 | $1,033.06 | +0.11% | 394 |
| Nov 11, 2025 | $1,030.11 | $1,036.07 | $1,009.79 | $1,031.96 | -0.72% | 451 |
| Nov 10, 2025 | $1,038.67 | $1,041.02 | $1,021.53 | $1,039.41 | +2.91% | 589 |
| Nov 7, 2025 | $1,030.68 | $1,032.34 | $995.25 | $1,010.05 | -2.89% | 793 |
| Nov 6, 2025 | $1,037.83 | $1,040.99 | $1,026.88 | $1,040.07 | +0.68% | 250 |
| Nov 5, 2025 | $1,029.41 | $1,050.00 | $1,029.41 | $1,033.05 | +0.35% | 771 |
| Nov 4, 2025 | $1,053.20 | $1,062.84 | $1,024.33 | $1,029.41 | -3.11% | 5,276 |
| Nov 3, 2025 | $1,066.56 | $1,076.66 | $1,062.47 | $1,062.47 | +0.87% | 29,750 |
| Oct 31, 2025 | $1,077.15 | $1,077.15 | $1,051.25 | $1,053.31 | -1.94% | 249 |
| Oct 30, 2025 | $1,071.76 | $1,085.69 | $1,069.72 | $1,074.14 | +1.06% | 800 |
| Oct 29, 2025 | $1,074.29 | $1,075.73 | $1,060.07 | $1,062.86 | +0.98% | 719 |
| Oct 28, 2025 | $1,055.03 | $1,068.80 | $1,047.47 | $1,052.51 | -0.60% | 504 |
| Oct 27, 2025 | $1,054.07 | $1,060.00 | $1,049.96 | $1,058.89 | +2.26% | 1,186 |
| Oct 24, 2025 | $1,033.71 | $1,047.02 | $1,033.71 | $1,035.50 | -0.43% | 382 |
| Oct 23, 2025 | $1,000.86 | $1,040.00 | $1,000.86 | $1,039.96 | +2.54% | 728 |
| Oct 22, 2025 | $1,028.65 | $1,033.22 | $999.00 | $1,014.17 | -1.41% | 197 |
| Oct 21, 2025 | $1,033.58 | $1,040.82 | $1,024.86 | $1,028.65 | -1.98% | 237 |
| Oct 20, 2025 | $1,032.39 | $1,053.83 | $1,032.39 | $1,049.43 | +2.13% | 293 |
| Oct 17, 2025 | $975.45 | $1,031.89 | $975.45 | $1,027.51 | +0.82% | 591 |
| Oct 16, 2025 | $1,038.76 | $1,048.15 | $1,010.10 | $1,019.12 | +1.35% | 2,395 |
| Oct 15, 2025 | $1,029.18 | $1,032.43 | $996.31 | $1,005.50 | +2.56% | 527 |
| Oct 14, 2025 | $970.00 | $1,000.60 | $969.35 | $980.38 | +0.21% | 564 |
| Oct 13, 2025 | $977.23 | $993.30 | $968.00 | $978.33 | +3.84% | 992 |
| Oct 10, 2025 | $974.40 | $976.27 | $930.56 | $942.17 | -4.45% | 915 |
| Oct 9, 2025 | $989.51 | $989.51 | $974.10 | $986.00 | -0.83% | 666 |
| Oct 8, 2025 | $982.20 | $995.15 | $982.20 | $994.22 | -0.24% | 340 |
| Oct 7, 2025 | $1,045.46 | $1,047.11 | $996.27 | $996.59 | – | 1,272 |
Seasonality
ASMLF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.7% | -0.3% | 2.0% | 1.0% | 5.3% | 5.3% | 0.8% | -0.3% | 0.8% | 0.2% | 7.6% | 2.0% |
| Months up | 8 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 33.3% | 1.3% | -7.8% | 7.3% | 14.1% | 22.6% | -18.1% | 3.7% | 5.6% | -6.9% | ||
| 2025 | 5.7% | -4.9% | -5.4% | 2.0% | 8.2% | 10.1% | -13.2% | 7.2% | 30.5% | 8.6% | -0.1% | 1.2% |
| 2024 | 15.1% | 8.2% | 3.7% | -5.5% | 4.1% | 7.0% | -7.6% | -4.3% | -8.1% | -18.3% | 2.4% | 0.9% |
| 2023 | 20.9% | -5.8% | 9.4% | -6.0% | 14.9% | -0.3% | -1.8% | -8.5% | -9.8% | 2.7% | 14.2% | 9.8% |
| 2022 | -15.8% | -2.3% | 2.7% | -14.9% | -0.6% | -16.9% | 18.7% | -14.3% | -13.8% | 13.3% | 29.2% | -10.5% |
| 2021 | 7.9% | 4.2% | 10.2% | 5.4% | 3.3% | 5.0% | 7.1% | 11.3% | -11.9% | 10.3% | -3.3% | 2.1% |
| 2020 | -3.2% | -1.7% | -5.7% | 10.3% | 14.4% | 10.8% | -5.1% | 7.1% | 0.6% | -4.0% | 21.2% | 15.8% |
| 2019 | 14.2% | 2.8% | 0.8% | 15.7% | -10.6% | 13.2% | 5.8% | -2.4% | 12.6% | 6.1% | 4.0% | 8.4% |
| 2018 | 18.0% | -5.3% | 3.5% | -4.4% | 4.3% | 0.3% | 8.1% | -4.4% | -6.2% | -11.0% | -0.5% | -9.0% |
| 2017 | 10.6% | 0.5% | 9.1% | 0.6% | 1.2% | 0.8% | 14.0% | 1.8% | 8.4% | 1.4% | 1.3% | -1.2% |
See a number that looks wrong?