Asml Holding N.V. - Ads Represents 1 Ordinary Share Historical Data - ASML

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Asml Holding N.V. - Ads Represents 1 Ordinary Share ASML NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +4.55 +2.11% 219.81 221.46 216.71 216.71 215.26 16:01:02
more quote information »
Industry Sector
Semiconductor - Equipment & Materials

ASML Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week200.32221.46198.57211.2758423k4M1M19.499.73%
1 Month207.03221.46189.8062202.4164380k4M1M12.786.17%
3 Months194.48221.46187.63201.9464290k4M774k25.3313.02%
6 Months205.22221.46175.88199.9435290k4M910k14.597.11%
1 Year153.09221.46148.95186.5274191k4M871k66.7243.58%
3 Years100.88221.4677.1733131.61621k4M889k118.93117.89%
5 Years88.9221.4677.1733116.13441k7M929k130.91147.26%

ASML 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 2018215.26-2.64-1.21%214.65216.70831,517
Jul 18 2018217.90+13.56+6.64%212.75218.483,614,643
Jul 17 2018204.34+4.26+2.13%199.39204.881,331,270
Jul 16 2018200.08+0.89+0.45%199.37201.141,153,301
Jul 13 2018199.19-0.14-0.07%198.57200.35422,908
Jul 12 2018199.33+5.74+2.97%196.27199.37623,984
Jul 11 2018193.59-5.84-2.93%193.33197.49838,616
Jul 10 2018199.43+0.32+0.16%198.55200.689975,018
Jul 09 2018199.11+1.79+0.91%197.44200.221,241,137
Jul 06 2018197.32+1.33+0.68%194.16197.84379,599
Jul 05 2018195.99+4.83+2.53%194.52196.67540,472
Jul 03 2018191.16-4.09-2.09%191.16194.90434,967
Jul 02 2018195.25-2.72-1.37%189.8062195.381,920,871
Jun 29 2018197.97+4.39+2.27%197.60199.54889,828
Jun 28 2018193.58-0.32-0.17%190.04193.66885,716
Jun 27 2018193.90-4.07-2.06%193.73200.39661,887
Jun 26 2018197.97+1.32+0.67%197.25199.291,077,402
Jun 25 2018196.65-9.72-4.71%195.785201.49938,385
Jun 22 2018206.37+2.13+1.04%204.10207.62729,734
Jun 21 2018204.24-1.26-0.61%203.52206.95889,340
Jun 20 2018205.50-0.68-0.33%204.42206.56539,047
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.