$109.06 -0.56 (%) ASML Hldg NY Registered Shs - NASDAQ

Sep. 28, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASML historical data

Date Open High Low Close Volume
9/27/2016107.96109.80107.84109.62591,635
9/26/2016108.49109.16108.28108.77663,300
9/23/2016108.76109.26108.42108.57664,713
9/22/2016109.04109.56108.69108.79579,501
9/21/2016105.69106.87105.41106.71832,535
9/20/2016104.70105.28104.32104.88774,706
9/19/2016103.22104.18103.20103.34550,597
9/16/2016102.04102.49101.37102.201,039,992
9/15/2016102.32103.85102.10103.641,071,960
9/14/2016100.98102.29100.83101.981,101,119
9/13/2016102.50102.98101.47101.74516,181
9/12/2016101.03103.27100.93103.14502,053
9/9/2016103.16103.48101.70101.71818,180
9/8/2016104.14104.74103.64104.08919,659
9/7/2016108.01108.30106.06106.33992,086
9/6/2016107.78108.04107.48107.93346,264
9/2/2016108.05108.25107.50107.86259,156
9/1/2016106.32107.53106.27107.49455,405
8/31/2016106.83106.94105.90106.55346,394
8/30/2016108.70108.73107.33107.52602,805
8/29/2016106.24107.12106.24107.08280,363
8/26/2016106.77107.98105.53106.31871,179
8/25/2016106.56106.79106.25106.47271,670
8/24/2016107.72107.85106.46106.68474,196
8/23/2016108.66109.14108.21108.49723,616
8/22/2016106.98107.35106.60107.16486,326
8/19/2016106.80106.97106.27106.73525,398
8/18/2016106.12106.52105.72106.03679,520
8/17/2016105.31105.79104.73105.452,084,138
8/16/2016110.83110.94107.01107.951,531,046
8/15/2016111.28111.58110.79110.83329,431
8/12/2016110.94111.13109.99110.27540,427
8/11/2016110.65111.04110.12110.69879,560
8/10/2016110.31110.40109.21109.49840,274
8/9/2016109.46110.11109.46109.89558,625
8/8/2016109.25109.56109.04109.25352,187
8/5/2016109.95110.66109.40109.60599,763
8/4/2016109.70110.23109.54110.09288,545
8/3/2016107.95108.75107.89108.45414,210
8/2/2016109.57109.59108.78109.38358,583
8/1/2016109.62110.15109.29109.70419,771
7/29/2016110.48110.85109.31109.621,399,749
7/28/2016109.87110.21109.49110.08530,041
7/27/2016109.64109.91108.38109.56876,293
7/26/2016107.49108.91107.31108.77926,628
7/25/2016106.19106.57105.93106.48500,291
7/22/2016105.55105.86105.19105.63397,786
7/21/2016105.41106.37104.96105.482,199,378
7/20/2016107.58108.35107.06108.161,642,096
7/19/2016103.27106.30103.16105.633,330,361
7/18/2016102.75103.37102.46103.13802,798
7/15/2016101.25101.94101.19101.61538,629
7/14/2016103.73103.85102.60102.971,023,842
7/13/2016101.09101.81100.86101.11547,154
7/12/2016100.87101.83100.00100.881,280,948
7/11/201699.1299.9599.0099.76493,014
7/8/201696.1097.2695.9597.22588,213
7/7/201694.1095.2494.0894.61827,870
7/6/201693.4294.9792.8494.891,257,549
7/5/201696.6597.1295.0295.341,007,782
7/1/201698.3798.6798.1098.44957,487
6/30/201697.3799.2196.9299.21669,786
6/29/201695.8696.5995.6396.11556,522
6/28/201693.6094.5793.0594.40707,852
6/27/201692.4092.9091.1592.502,292,069
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center