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

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
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
  -3.06 -1.6% 188.43 190.1 187.96 189.44 191.49 00:21:30
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 Week183.44192.06182.27186.8064560k1M793k4.992.72%
1 Month201.69209.23172.69186.8985302k3M915k-13.26-6.57%
3 Months198.02221.66172.69200.9283302k4M927k-9.59-4.84%
6 Months205.52221.66172.69200.5008290k4M879k-17.09-8.32%
1 Year165.2221.66160.95192.7352191k4M906k23.2314.06%
3 Years87.01221.6677.1733139.27821k4M863k101.42116.56%
5 Years97.8221.6677.1733119.60151k7M933k90.6392.67%

ASML 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 2018188.43-3.06-1.60%187.96190.101,050,159
Sep 20 2018191.49+2.44+1.29%189.84192.06559,629
Sep 19 2018189.05+2.48+1.33%186.28189.281,051,422
Sep 18 2018186.57+3.48+1.90%184.71187.61685,337
Sep 17 2018183.09-1.26-0.68%182.75185.04574,915
Sep 14 2018184.35+2.35+1.29%182.27185.011,091,682
Sep 13 2018182.00+6.63+3.78%181.15184.632,444,459
Sep 12 2018175.37-8.00-4.36%172.69177.482,893,472
Sep 11 2018183.37-2.30-1.24%181.28183.845578,783
Sep 10 2018185.67+4.80+2.65%184.58187.711,000,412
Sep 07 2018180.87-3.58-1.94%180.28184.43858,970
Sep 06 2018184.45-10.67-5.47%183.43192.131,975,917
Sep 05 2018195.12-4.36-2.19%194.20198.15632,244
Sep 04 2018199.48-5.57-2.72%197.33199.90691,422
Aug 31 2018205.05-0.15-0.07%203.70205.66387,680
Aug 30 2018205.20-1.62-0.78%204.73206.85352,618
Aug 29 2018206.82+0.13+0.06%205.51207.57396,914
Aug 28 2018206.69-1.90-0.91%204.94208.06418,511
Aug 27 2018208.59+5.61+2.76%205.48209.23485,919
Aug 24 2018202.98+3.44+1.72%201.52203.18301,880
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.