Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ls -3x Asml (ASMS) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.4785 2.4785 2.4785 2.4785 0
2nd Apr 2026 (Thu) 2.628 2.68 2.628 2.4785 5,429
1st Apr 2026 (Wed) 2.49 2.49 2.34 2.2715 85
31st Mar 2026 (Tue) 3.059 3.059 2.80 2.8065 579
30th Mar 2026 (Mon) 2.63 2.983 2.62 3.0075 6,525
27th Mar 2026 (Fri) 2.657 2.744 2.60 2.6455 968
26th Mar 2026 (Thu) 2.48 2.48 2.426 2.518 34,077
25th Mar 2026 (Wed) 2.099 2.35 2.099 2.2805 3,741
24th Mar 2026 (Tue) 2.45 2.45 2.30 2.2625 45,638
23rd Mar 2026 (Mon) 2.333 2.333 2.333 2.4565 201
20th Mar 2026 (Fri) 2.706 2.706 2.706 2.7585 151
19th Mar 2026 (Thu) 2.576 2.724 2.576 2.576 539
18th Mar 2026 (Wed) 2.30 2.474 2.30 2.42 2,058
17th Mar 2026 (Tue) 2.452 2.452 2.36 2.419 76
16th Mar 2026 (Mon) 2.6055 2.6055 2.436 2.436 0
13th Mar 2026 (Fri) 2.64 2.64 2.40 2.6055 524
12th Mar 2026 (Thu) 2.63 2.687 2.54 2.5495 1,108
11th Mar 2026 (Wed) 2.426 2.52 2.40 2.4225 326
10th Mar 2026 (Tue) 2.289 2.40 2.279 2.328 1,035
9th Mar 2026 (Mon) 3.235 3.312 2.746 2.7725 2,268
6th Mar 2026 (Fri) 2.70 2.90 2.70 2.811 725
5th Mar 2026 (Thu) 2.445 2.573 2.35 2.5725 242
4th Mar 2026 (Wed) 2.612 2.63 2.37 2.46 833
3rd Mar 2026 (Tue) 2.664 2.71 2.64 2.7085 1,596
2nd Mar 2026 (Mon) 2.401 2.43 2.28 2.3545 14,811
27th Feb 2026 (Fri) 2.192 2.20 2.18 2.209 230
26th Feb 2026 (Thu) 1.90 1.90 1.89 2.2005 18
25th Feb 2026 (Wed) 2.068 2.068 1.882 1.924 129
24th Feb 2026 (Tue) 2.079 2.079 1.978 2.0275 614
23rd Feb 2026 (Mon) 2.11 2.11 2.07 2.135 48
20th Feb 2026 (Fri) 2.2245 2.2245 2.1285 2.1285 20
19th Feb 2026 (Thu) 2.25 2.30 2.25 2.2245 35
18th Feb 2026 (Wed) 2.29 2.29 2.21 2.163 55
17th Feb 2026 (Tue) 2.476 2.476 2.426 2.418 6,008
16th Feb 2026 (Mon) 2.404 2.418 2.404 2.418 0
13th Feb 2026 (Fri) 2.469 2.554 2.407 2.404 278
12th Feb 2026 (Thu) 2.31 2.36 2.30 2.5255 90
11th Feb 2026 (Wed) 2.437 2.437 2.437 2.347 170
10th Feb 2026 (Tue) 2.313 2.313 2.313 2.414 61
9th Feb 2026 (Mon) 2.414 2.51 2.414 2.3555 98
6th Feb 2026 (Fri) 2.884 2.884 2.526 2.5095 42
FTSE 100 Latest
Value10,436.29
Change71.50