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
10th Jul 2026 (Fri) 0.584 0.584 0.582 0.5765 42,600
9th Jul 2026 (Thu) 0.562 0.564 0.562 0.543 1,999
8th Jul 2026 (Wed) 0.6515 0.6515 0.6435 0.6435 0
7th Jul 2026 (Tue) 0.591 0.591 0.591 0.6515 123
6th Jul 2026 (Mon) 0.541 0.541 0.541 0.523 50
3rd Jul 2026 (Fri) 0.525 0.525 0.525 0.5115 4,220
2nd Jul 2026 (Thu) 0.562 0.588 0.52 0.592 19,017
1st Jul 2026 (Wed) 0.48 0.533 0.48 0.527 2,019
30th Jun 2026 (Tue) 0.533 0.533 0.457 0.469 17,300
29th Jun 2026 (Mon) 0.625 0.625 0.623 0.592 456
26th Jun 2026 (Fri) 0.643 0.643 0.643 0.6375 4,042
25th Jun 2026 (Thu) 0.585 0.599 0.585 0.623 20,470
24th Jun 2026 (Wed) 0.70 0.70 0.70 0.682 1,359
23rd Jun 2026 (Tue) 0.636 0.666 0.636 0.665 23,190
22nd Jun 2026 (Mon) 0.548 0.55 0.52 0.5515 7,841
19th Jun 2026 (Fri) 0.557 0.557 0.557 0.5585 220
18th Jun 2026 (Thu) 0.541 0.541 0.541 0.5365 226
17th Jun 2026 (Wed) 0.545 0.548 0.545 0.544 5,181
16th Jun 2026 (Tue) 0.593 0.593 0.593 0.631 1,000
15th Jun 2026 (Mon) 0.574 0.574 0.574 0.592 50
12th Jun 2026 (Fri) 0.631 0.631 0.624 0.598 754
11th Jun 2026 (Thu) 0.746 0.746 0.668 0.695 4,872
10th Jun 2026 (Wed) 0.815 0.815 0.80 0.80 60
9th Jun 2026 (Tue) 0.756 0.772 0.742 0.7975 2,655
8th Jun 2026 (Mon) 0.87 0.87 0.77 0.777 80
5th Jun 2026 (Fri) 0.933 0.933 0.933 0.9255 600
4th Jun 2026 (Thu) 0.941 0.941 0.88 0.856 225
3rd Jun 2026 (Wed) 0.899 0.90 0.87 0.8715 25
2nd Jun 2026 (Tue) 1.03 1.043 1.03 0.913 6,598
1st Jun 2026 (Mon) 1.108 1.14 1.10 1.091 23,481
29th May 2026 (Fri) 1.083 1.083 1.083 1.0875 1,672
28th May 2026 (Thu) 1.102 1.102 1.072 1.072 0
27th May 2026 (Wed) 1.115 1.115 1.115 1.102 265
26th May 2026 (Tue) 1.007 1.007 1.007 1.081 2,268
25th May 2026 (Mon) 1.06 1.06 1.06 1.06 0
22nd May 2026 (Fri) 1.129 1.134 1.055 1.06 32,480
21st May 2026 (Thu) 1.27 1.278 1.196 1.206 56,669
20th May 2026 (Wed) 1.35 1.35 1.233 1.249 1,459
19th May 2026 (Tue) 1.514 1.514 1.507 1.558 82
18th May 2026 (Mon) 1.455 1.50 1.373 1.5035 288
15th May 2026 (Fri) 1.378 1.38 1.378 1.374 582
14th May 2026 (Thu) 1.231 1.262 1.186 1.19 4,252
13th May 2026 (Wed) 1.372 1.372 1.299 1.299 1,676
12th May 2026 (Tue) 1.362 1.37 1.362 1.4735 361
11th May 2026 (Mon) 1.289 1.292 1.267 1.3365 109
FTSE 100 Latest
Value10,497.29
Change24.84