$95.01 0.00 (%) ASML Hldg NY Registered Shs - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASML historical data

Date Open High Low Close Volume
6/24/201694.0896.6093.9695.012,063,554
6/23/2016100.54101.4199.32101.39888,686
6/22/201699.2099.5598.6998.75501,662
6/21/201698.1698.8197.8298.49691,691
6/20/201697.3397.6296.7196.85949,944
6/17/201694.6194.9693.2794.65702,441
6/16/201693.7995.6293.2195.57501,296
6/15/201694.7195.2394.1394.18740,519
6/14/201693.5094.7093.3394.601,624,322
6/13/201695.6497.1895.6396.331,057,751
6/10/201697.6498.2496.7997.381,514,892
6/9/201699.46100.5799.40100.55624,631
6/8/2016100.85101.23100.34101.10527,320
6/7/2016101.17101.38100.66101.19444,448
6/6/2016101.07101.29100.00100.07389,028
6/3/2016100.85101.07100.16100.85279,875
6/2/201699.71100.2299.29100.14614,645
6/1/201698.91100.0798.8899.851,335,676
5/31/2016100.05100.2499.3499.98509,645
5/27/201699.38100.4999.38100.08765,489
5/26/201699.1999.7798.4199.41748,906
5/25/201698.3599.2398.1598.921,001,436
5/24/201695.5397.6695.5397.52785,500
5/23/201695.3296.2495.2195.70387,181
5/20/201695.1595.5894.9595.48571,756
5/19/201693.5093.8792.8093.31573,659
5/18/201694.1895.5594.0894.52349,434
5/17/201695.1895.5594.1794.30710,295
5/16/201694.1696.3993.7895.831,553,594
5/13/201691.6592.3891.1591.30770,542
5/12/201692.8192.9490.4391.531,099,598
5/11/201691.8193.2591.7792.58897,068
5/10/201692.5293.5192.4693.35367,664
5/9/201693.2693.6292.5492.99457,290
5/6/201692.3892.7391.8292.33336,436
5/5/201692.7893.9292.7092.90464,421
5/4/201693.6093.8493.2293.781,430,939
5/3/201695.1395.1994.1394.42604,919
5/2/201696.7097.5796.5497.46461,333
4/29/201698.3498.5596.0596.60786,740
4/28/201698.3099.5897.7598.01902,595
4/27/201697.7399.4297.6999.24600,220
4/26/201696.4596.9896.2996.41348,247
4/25/201696.3096.5295.9396.13367,025
4/22/201695.7396.4795.3295.87275,822
4/21/201697.2497.2495.5195.82626,648
4/20/201699.0199.5695.1396.432,104,517
4/19/2016100.24100.7499.3599.75834,005
4/18/201698.86100.0398.7999.23342,599
4/15/201699.87100.5299.3199.55540,392
4/14/2016100.79100.8099.77100.37547,842
4/13/2016101.59102.20101.28102.05363,050
4/12/2016100.67101.2399.70100.85295,267
4/11/2016100.85101.56100.14100.25188,604
4/8/2016100.88101.36100.38100.65424,794
4/7/2016100.75100.9599.95100.09452,229
4/6/201699.37101.1799.29101.10752,955
4/5/201699.58100.1299.2899.521,059,379
4/4/2016102.14102.60101.56101.63861,522
4/1/201699.40100.6399.30100.57367,587
3/31/2016101.48101.92100.34100.39637,858
3/30/2016101.17101.88100.57101.15460,407
3/29/201698.34100.1898.17100.03409,586
3/28/201697.3797.6596.6997.47182,606
3/24/201696.1696.9395.9896.93293,238
3/23/201698.6098.6597.6797.71892,270
3/22/201697.0398.5496.9898.24757,136
3/21/201697.4697.9797.2397.82567,598
3/18/201697.7898.6797.6597.98312,819
3/17/201696.7297.9796.5697.76302,632
3/16/201696.0097.4395.7197.28520,688
3/15/201696.5296.9296.2996.59299,676
3/14/201697.4797.8896.6196.99378,840
3/11/201697.2997.7796.8097.75656,401
3/10/201696.4397.8295.1295.941,122,975
3/9/201694.0994.4693.8794.11168,978
3/8/201694.6194.9893.7293.79619,162
3/7/201694.3496.2394.3196.041,015,997
3/4/201694.8495.5294.6895.351,181,824
3/3/201692.8294.7192.7694.70562,731
3/2/201692.5493.3592.0993.34458,295
3/1/201692.9693.9492.6393.79593,272
2/29/201691.3392.1991.0291.02366,813
2/26/201691.1091.2190.6490.82279,292
2/25/201689.4289.9788.9689.92316,209
2/24/201687.8789.3887.7289.21807,304
2/23/201687.4289.2787.2988.581,526,587
2/22/201687.8388.4787.6687.92810,820
2/19/201687.1288.5586.7588.011,254,952
2/18/201686.5286.7585.8385.92672,532
2/17/201685.0186.4284.9586.28812,145
2/16/201683.0684.2382.7283.98758,290
2/12/201680.9882.0980.2482.041,143,254
2/11/201682.4482.4480.8881.811,099,920
2/10/201684.4184.7381.6581.742,413,076
2/9/201684.8186.3684.6984.971,202,984
2/8/201684.9686.8984.6386.361,281,109
2/5/201689.9289.9288.0588.36892,981
2/4/201690.5092.1890.4291.47666,826
2/3/201690.3391.2288.8190.98889,299
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center