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

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.82 -0.43% 189.80 192.66 189.67 191.97 190.62 19:59:54
more quote information »

ASML Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week201.86204.46188.8193.0461498k1M797k-12.06-5.97%
1 Month204.87210.87188.8198.6240337k1M644k-15.07-7.36%
3 Months184.41210.87175.57195.2366272k1M623k5.392.92%
6 Months165.14210.87144.5178.2567272k3M791k24.6614.93%
1 Year200.36221.66144.5184.9092272k4M866k-10.56-5.27%
3 Years95.53221.6691.15158.8770161k4M859k94.2798.68%
5 Years84.32221.6677.1733132.24361k7M896k105.48125.09%

ASML 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 2019189.80-0.82-0.43%189.67192.66415,277
May 23 2019190.62-0.91-0.48%188.80191.46831,042
May 22 2019191.53-2.22-1.15%190.91193.84498,121
May 21 2019193.75+3.27+1.72%193.04195.22717,695
May 20 2019190.48-10.72-5.33%188.87200.701,262,160
May 17 2019201.20-0.94-0.47%200.75204.46675,125
May 16 2019202.14+1.51+0.75%200.06203.67682,683
May 15 2019200.63+2.59+1.31%194.81202.10706,016
May 14 2019198.04+7.60+3.99%194.73198.971,010,222
May 13 2019190.44-8.30-4.18%189.92195.95978,528
May 10 2019198.74-0.25-0.13%195.43200.00773,982
May 09 2019198.99-2.44-1.21%194.74199.94671,941
May 08 2019201.43+0.74+0.37%199.96203.57565,817
May 07 2019200.69-4.48-2.18%198.41205.10619,355
May 06 2019205.17-3.51-1.68%200.57205.54413,024
May 03 2019208.68+2.75+1.34%206.22208.69345,189
May 02 2019205.93-0.46-0.22%204.09207.48402,039
May 01 2019206.39-2.43-1.16%206.37210.87391,156
Apr 30 2019208.82+2.41+1.17%206.29209.01336,804
Apr 29 2019206.41-0.79-0.38%204.8699207.26357,742
Apr 26 2019207.20+0.99+0.48%203.18207.26633,423
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.