$91.98 +0.07 (%) ASML Hldg NY Registered Shs - NASDAQ

Aug. 28, 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
8/28/201592.4993.1391.4391.981,150,089
8/27/201591.1791.9390.4791.912,061,717
8/26/201589.2789.3086.2588.402,111,544
8/25/201591.1591.2786.3687.012,027,500
8/24/201584.4485.0082.0785.304,016,841
8/21/201588.4889.4285.7985.912,453,866
8/20/201589.5289.5987.0087.441,952,204
8/19/201591.1291.7590.1190.921,624,574
8/18/201594.0194.0392.6292.852,576,074
8/17/201591.7393.3091.4893.172,569,487
8/14/201592.2593.1491.1092.692,399,903
8/13/201596.1396.3694.6494.72896,390
8/12/201596.3797.4094.9697.081,106,284
8/11/2015100.07100.0898.6099.19638,910
8/10/201597.3599.7597.3599.42777,371
8/7/201596.0596.9995.6796.97501,371
8/6/201598.0398.1196.2496.361,421,409
8/5/201598.4799.2198.3698.631,052,142
8/4/201598.1898.3796.4096.79786,608
8/3/201599.3499.3897.3198.14818,045
7/31/2015100.27100.5198.9199.17715,423
7/30/201597.8799.4197.6899.091,170,506
7/29/201598.9499.3398.1299.02568,397
7/28/201597.7499.8197.2299.081,558,677
7/27/201599.4999.9498.3398.63844,556
7/24/2015100.88101.0697.4598.531,994,741
7/23/2015101.18102.30100.97101.93898,112
7/22/2015100.06101.0999.57100.841,894,416
7/21/2015101.00101.96100.42100.901,525,329
7/20/2015102.05102.38100.76101.001,112,344
7/17/2015101.00101.0999.41100.552,782,530
7/16/2015104.15104.2499.27100.364,115,450
7/15/2015106.09108.17105.75106.682,298,683
7/14/2015103.26103.85102.45103.071,238,158
7/13/2015103.79103.89102.95103.30858,960
7/10/2015103.98104.14101.64102.702,272,032
7/9/2015101.75102.1299.2099.621,683,575
7/8/201598.1098.5496.7897.14784,381
7/7/201599.27100.6497.31100.161,286,732
7/6/2015101.09103.11100.95101.92721,324
7/2/2015105.32105.33103.71104.60943,583
7/1/2015107.74107.90105.26105.651,305,379
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
  • Showing 1-100 of 1,265 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!