ASML CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 18.900 | 19.010 | 17.490 | 17.690 | 17.500 | 10,658 |
| 2025-04-07 | 17.340 | 19.740 | 17.280 | 18.440 | 18.242 | 28,003 |
| 2025-04-04 | 18.480 | 18.590 | 17.920 | 18.140 | 17.945 | 6,538 |
| 2025-04-03 | 19.260 | 19.260 | 18.510 | 18.510 | 18.311 | 28,920 |
| 2025-04-02 | 20.160 | 20.300 | 20.050 | 20.230 | 20.013 | 1,983 |
| 2025-04-01 | 20.090 | 20.250 | 19.850 | 19.950 | 19.736 | 11,616 |
| 2025-03-31 | 19.970 | 20.080 | 19.740 | 19.830 | 19.617 | 11,459 |
| 2025-03-28 | 20.740 | 20.740 | 20.270 | 20.360 | 20.142 | 9,987 |
| 2025-03-27 | 21.060 | 21.210 | 20.860 | 21.010 | 20.785 | 5,671 |
| 2025-03-26 | 21.750 | 21.760 | 21.250 | 21.260 | 21.032 | 2,388 |
| 2025-03-25 | 22.240 | 22.240 | 21.990 | 22.110 | 21.873 | 4,326 |
| 2025-03-24 | 22.060 | 22.140 | 21.980 | 22.140 | 21.903 | 826 |
| 2025-03-21 | 21.860 | 21.860 | 21.740 | 21.740 | 21.507 | 1,238 |
| 2025-03-20 | 22.010 | 22.010 | 22.000 | 22.010 | 21.774 | 1,893 |
| 2025-03-19 | 22.000 | 22.280 | 22.000 | 22.230 | 21.992 | 29,993 |
| 2025-03-18 | 21.720 | 21.830 | 21.640 | 21.830 | 21.596 | 3,146 |
| 2025-03-17 | 22.000 | 22.000 | 21.580 | 21.960 | 21.724 | 986 |
| 2025-03-14 | 21.490 | 21.630 | 21.430 | 21.610 | 21.378 | 4,319 |
| 2025-03-13 | 20.950 | 21.080 | 20.850 | 20.850 | 20.626 | 3,524 |
| 2025-03-12 | 20.980 | 20.980 | 20.980 | 20.980 | 20.755 | 0 |
| 2025-03-11 | 20.600 | 21.080 | 20.600 | 20.980 | 20.755 | 146,710 |
| 2025-03-10 | 21.010 | 21.010 | 20.460 | 20.460 | 20.241 | 4,055 |
| 2025-03-07 | 21.730 | 22.790 | 21.730 | 22.100 | 21.863 | 2,498 |
| 2025-03-06 | 21.840 | 22.080 | 21.510 | 21.690 | 21.457 | 9,593 |
| 2025-03-05 | 22.250 | 23.530 | 22.100 | 22.480 | 22.239 | 3,646 |
| 2025-03-04 | 22.320 | 22.320 | 22.320 | 22.320 | 22.081 | 0 |
| 2025-03-03 | 22.320 | 22.320 | 22.320 | 22.320 | 22.081 | 0 |
| 2025-02-28 | 22.330 | 22.330 | 21.990 | 22.320 | 22.081 | 4,846 |
| 2025-02-27 | 23.050 | 23.050 | 22.130 | 22.150 | 21.912 | 5,551 |
| 2025-02-26 | 23.080 | 23.440 | 23.080 | 23.220 | 22.971 | 4,104 |
| 2025-02-25 | 22.800 | 22.920 | 22.710 | 22.880 | 22.635 | 4,528 |
| 2025-02-24 | 23.250 | 23.470 | 22.930 | 23.080 | 22.832 | 46,649 |
| 2025-02-21 | 23.150 | 23.240 | 22.930 | 22.930 | 22.684 | 5,780 |
| 2025-02-20 | 23.450 | 23.450 | 23.110 | 23.210 | 22.961 | 11,194 |
| 2025-02-19 | 23.260 | 23.560 | 23.250 | 23.330 | 23.080 | 7,192 |
← NewerPage 7 of 7 · 395 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 0.0521 EUR |
| 2026-04-27 | 0.0736 EUR |
| 2026-02-10 | 0.0516 EUR |
| 2025-10-29 | 0.0437 EUR |
| 2025-07-29 | 0.0511 EUR |
| 2025-04-25 | 0.0501 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.