$96.60 -1.41 (%) ASML Hldg NY Registered Shs - NASDAQ

Apr. 29, 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
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
2/2/201690.2990.3888.4288.51740,207
2/1/201691.0292.7490.8292.24529,140
1/29/201689.1491.9389.0491.841,173,054
1/28/201689.9590.3288.9389.811,846,224
1/27/201689.8591.1589.4189.71907,222
1/26/201689.6190.4689.1690.19674,943
1/25/201690.2890.6389.4289.72881,576
1/22/201691.2291.7290.0790.361,700,685
1/21/201686.7588.0885.5887.361,254,324
1/20/201681.5986.2780.9785.264,539,193
1/19/201679.7980.8679.3180.321,487,534
1/15/201678.6279.4577.1777.471,550,303
1/14/201682.2983.4981.0782.901,443,253
1/13/201682.7183.1079.8780.01945,668
1/12/201683.3583.9581.6782.65875,908
1/11/201682.9883.2681.6082.311,117,889
1/8/201681.7782.1280.1380.28899,388
1/7/201682.4484.1582.2482.49811,233
1/6/201683.9085.2283.7484.612,323,890
1/5/201686.1887.0985.6686.42813,053
1/4/201687.2987.4285.9187.302,275,299
12/31/201589.9990.1588.7788.77433,777
12/30/201592.1292.2591.3291.34282,027
12/29/201591.5192.2191.4591.92632,536
12/28/201591.6791.7690.8591.57348,742
12/24/201590.9091.8390.9091.4494,560
12/23/201591.0491.6190.8991.32418,438
12/22/201589.8490.6489.2890.401,691,121
12/21/201589.4889.8788.4589.231,048,114
12/18/201587.2987.9486.9987.42500,588
12/17/201589.7189.7887.9387.93662,898
12/16/201588.5489.5787.7389.36627,407
12/15/201588.4189.4688.2588.84505,809
12/14/201587.3487.4485.6886.46668,273
12/11/201587.9088.2887.1587.28486,725
12/10/201589.7090.2688.9389.15472,480
12/9/201589.9791.0289.2989.871,041,208
12/8/201590.1390.8389.6490.52631,452
12/7/201592.2592.2791.1491.32880,914
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center