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
28th Sep 2026 (Mon) 0.511 0.511 0.5025 0.5025 0
25th Sep 2026 (Fri) 0.503 0.503 0.494 0.511 43,371
24th Sep 2026 (Thu) 0.529 0.547 0.529 0.5325 269
23rd Sep 2026 (Wed) 0.506 0.525 0.506 0.52 34,653
22nd Sep 2026 (Tue) 0.5455 0.5455 0.5195 0.5195 0
21st Sep 2026 (Mon) 0.604 0.604 0.5455 0.5455 0
18th Sep 2026 (Fri) 0.628 0.628 0.604 0.604 0
17th Sep 2026 (Thu) 0.619 0.628 0.619 0.628 12,688
16th Sep 2026 (Wed) 0.645 0.649 0.645 0.649 6,576
15th Sep 2026 (Tue) 0.674 0.674 0.65 0.6815 2,971
14th Sep 2026 (Mon) 0.667 0.684 0.663 0.667 2,605
11th Sep 2026 (Fri) 0.558 0.558 0.5535 0.5535 0
10th Sep 2026 (Thu) 0.534 0.568 0.534 0.558 37,023
9th Sep 2026 (Wed) 0.512 0.5395 0.512 0.5395 0
8th Sep 2026 (Tue) 0.529 0.529 0.512 0.512 0
7th Sep 2026 (Mon) 0.531 0.531 0.529 0.529 4,761
4th Sep 2026 (Fri) 0.598 0.598 0.57 0.57 4,310
3rd Sep 2026 (Thu) 0.645 0.645 0.63 0.63 3,497
2nd Sep 2026 (Wed) 0.623 0.629 0.618 0.611 25,952
1st Sep 2026 (Tue) 0.555 0.627 0.555 0.627 0
31st Aug 2026 (Mon) 0.555 0.555 0.555 0.555 0
28th Aug 2026 (Fri) 0.558 0.558 0.555 0.555 0
27th Aug 2026 (Thu) 0.509 0.554 0.509 0.558 46,352
26th Aug 2026 (Wed) 0.5355 0.546 0.5355 0.546 0
25th Aug 2026 (Tue) 0.525 0.525 0.525 0.5355 8,725
24th Aug 2026 (Mon) 0.554 0.554 0.533 0.5485 12,959
21st Aug 2026 (Fri) 0.526 0.534 0.526 0.534 0
20th Aug 2026 (Thu) 0.527 0.539 0.527 0.526 1,425
19th Aug 2026 (Wed) 0.529 0.529 0.529 0.529 3
18th Aug 2026 (Tue) 0.487 0.509 0.482 0.502 3,800
17th Aug 2026 (Mon) 0.441 0.443 0.436 0.438 7,318
14th Aug 2026 (Fri) 0.461 0.468 0.461 0.4775 729
13th Aug 2026 (Thu) 0.4905 0.4905 0.457 0.457 0
12th Aug 2026 (Wed) 0.484 0.492 0.477 0.4905 29,386
11th Aug 2026 (Tue) 0.509 0.509 0.509 0.509 1
10th Aug 2026 (Mon) 0.511 0.511 0.511 0.55 250
7th Aug 2026 (Fri) 0.545 0.545 0.545 0.5755 235
6th Aug 2026 (Thu) 0.579 0.579 0.579 0.574 292
5th Aug 2026 (Wed) 0.596 0.596 0.596 0.618 1,154
4th Aug 2026 (Tue) 0.648 0.648 0.647 0.615 4,651
3rd Aug 2026 (Mon) 0.712 0.723 0.711 0.70 49,724
31st Jul 2026 (Fri) 0.595 0.627 0.595 0.686 6,484
30th Jul 2026 (Thu) 0.802 0.802 0.648 0.67 22,815
29th Jul 2026 (Wed) 0.80 0.80 0.80 0.8435 0
FTSE 100 Latest
Value10,684.88
Change-10.37