$104.13 0.00 (%) ASML Hldg NY Registered Shs - NASDAQ

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASML historical data

Date Open High Low Close Volume
6/30/2015105.71105.79103.22104.13754,319
6/29/2015105.82106.58104.03104.561,043,559
6/26/2015110.65111.14108.19108.78870,252
6/25/2015110.84111.09109.90110.26395,622
6/24/2015110.55111.00109.79109.97404,895
6/23/2015111.94112.13110.97111.01479,771
6/22/2015111.97113.00111.30111.91708,983
6/19/2015108.96109.15108.37108.81479,863
6/18/2015107.15110.26107.10108.931,387,500
6/17/2015107.97108.43107.26107.82557,607
6/16/2015108.28109.55107.73109.21538,637
6/15/2015106.48108.54106.19108.38841,837
6/12/2015107.65108.64106.96107.91584,425
6/11/2015111.00111.80109.47110.00872,734
6/10/2015108.93110.07108.35108.99497,377
6/9/2015108.52108.68107.25108.25844,055
6/8/2015108.17108.60107.13107.80803,123
6/5/2015109.60110.01108.75109.10997,498
6/4/2015112.07113.68110.37110.591,372,218
6/3/2015112.25112.92111.44111.721,029,418
6/2/2015111.37111.41110.05110.05735,829
6/1/2015112.19112.35110.41111.63856,185
5/29/2015113.27113.88111.50112.30542,610
5/28/2015113.69114.14112.50113.80588,087
5/27/2015109.61112.91109.52112.53588,512
5/26/2015110.38110.52108.40108.97541,427
5/22/2015110.99111.37110.45110.98253,262
5/21/2015111.33111.82111.05111.53366,517
5/20/2015111.45112.28111.15111.64532,303
5/19/2015110.97111.74110.58111.22477,268
5/18/2015109.96111.25109.61111.02554,830
5/15/2015111.09111.49110.60111.05795,118
5/14/2015109.90111.06109.40110.58729,144
5/13/2015108.89109.31107.90108.58468,877
5/12/2015108.35108.93107.87108.63483,569
5/11/2015107.52108.88107.47108.62459,860
5/8/2015107.27108.31107.14107.74952,521
5/7/2015105.73106.57105.31106.221,105,004
5/6/2015107.19107.33105.56105.801,306,140
5/5/2015107.33107.33105.02105.441,636,961
5/4/2015109.47109.47107.76107.89677,230
5/1/2015107.50108.55107.41108.37637,363
4/30/2015108.02108.68106.44107.041,989,516
4/29/2015108.79109.19107.09107.642,160,655
4/28/2015109.75110.04108.87109.791,076,244
4/27/2015109.57110.91109.25109.714,076,020
4/24/2015108.06108.20106.60107.161,749,202
4/23/2015108.84108.96107.46108.691,357,034
4/22/2015109.82111.20106.38107.814,850,359
4/21/201598.1798.7497.0997.752,396,691
4/20/201594.9996.2494.9496.081,129,142
4/17/201594.7595.1193.9594.501,671,176
4/16/201594.8396.1394.1695.122,293,574
4/15/2015100.06100.0895.8996.144,129,081
4/14/2015100.86100.9799.5799.971,137,341
4/13/2015100.39100.9999.5999.811,037,656
4/10/201599.73100.5899.59100.02846,319
4/9/2015100.31100.8699.49100.741,609,694
4/8/201599.80100.1899.2099.97630,447
4/7/2015100.93101.86100.12100.171,161,822
4/6/2015100.92101.20100.00100.23916,355
4/2/2015101.61102.01100.48100.74498,668
4/1/2015101.12101.1299.55100.34641,556
3/31/2015101.47102.22100.97101.031,224,098
3/30/2015101.57103.43101.57103.12990,579
3/27/201599.99102.1299.95101.861,260,232
3/26/2015101.01101.0198.4299.084,330,289
3/25/2015109.70109.74104.45104.631,733,151
3/24/2015111.22111.40110.21110.39628,649
3/23/2015110.35111.20109.93110.72562,634
3/20/2015109.38110.68108.72110.16747,824
3/19/2015106.46107.47106.32107.14641,241
3/18/2015105.98107.35104.40106.821,703,276
3/17/2015106.62107.25106.30106.77695,433
3/16/2015106.86108.00106.56107.81420,148
3/13/2015105.10105.74104.68105.481,429,066
3/12/2015106.62106.66104.22104.801,529,761
3/11/2015106.72107.98106.31106.68551,050
3/10/2015106.99107.20105.96106.15625,971
3/9/2015107.45108.19107.07107.93505,955
3/6/2015108.26108.38106.68107.32652,501
3/5/2015109.21109.80108.72109.35402,452
3/4/2015108.23108.87107.32108.51537,367
3/3/2015109.88109.96108.06108.49651,334
3/2/2015109.26110.27108.99109.93600,474
2/27/2015107.53108.43106.75107.68686,834
2/26/2015107.60108.67107.51107.91608,331
2/25/2015109.69109.94108.42108.971,152,258
2/24/2015108.53110.85107.88110.752,153,846
2/23/2015105.63105.71105.01105.12452,197
2/20/2015102.60105.06102.60104.85582,493
2/19/2015103.81105.17103.71104.60275,945
2/18/2015103.59104.07103.26103.71311,899
2/17/2015102.51103.33101.97102.97493,693
2/13/2015104.53104.65103.83104.48359,084
2/12/2015103.82104.10103.09104.04443,522
2/11/2015102.95103.79102.67103.42715,335
2/10/2015101.30102.37101.07102.10679,443
2/9/201598.8799.8698.5798.65798,839
2/6/2015101.53102.25100.44100.79964,773
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!