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
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
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
  0.00 0.00% 227.74 0.00 0.00 0.00 227.74 05:53:02
more quote information »

ASML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week205.4228.1191204.36221.04271M22.3410.88%
1 Month202.8228.1191198.12214.2063709k24.9412.30%
3 Months206.64228.1191186.31202.1668644k21.110.21%
6 Months163.33228.1191156.64193.3202687k64.4139.44%
1 Year219.57228.1191144.5183.9930837k8.173.72%
3 Years106.19228.119198.71164.3279844k121.55114.46%
5 Years87.67228.119177.1733135.1615889k140.07159.77%

ASML 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 2019227.74+4.12+1.84%223.07228.1191785,555
Jul 19 2019223.62-3.03-1.34%222.90227.00784,424
Jul 18 2019226.65+8.98+4.13%217.13226.991,744,181
Jul 17 2019217.67+12.67+6.18%212.67219.582,041,471
Jul 16 2019205.00-1.76-0.85%204.36206.9295634,411
Jul 15 2019206.76-1.42-0.68%206.05209.19678,294
Jul 12 2019208.18-0.56-0.27%207.38209.06423,358
Jul 11 2019208.74+0.62+0.30%207.30210.00266,176
Jul 10 2019208.12+1.51+0.73%205.93209.31983,299
Jul 09 2019206.61-1.42-0.68%205.21207.305523,826
Jul 08 2019208.03-1.72-0.82%206.82209.51420,528
Jul 05 2019209.75-4.08-1.91%207.19213.30424,186
Jul 03 2019213.83-0.59-0.28%213.3901214.79297,097
Jul 02 2019214.42-0.55-0.26%213.36215.27540,931
Jul 01 2019214.97+9.98+4.87%212.97216.59633,339
Jun 28 2019204.990.000.00%204.99204.990
Jun 27 2019204.99+0.60+0.29%204.085205.53343,747
Jun 26 2019204.39+5.35+2.69%202.95204.97769,611
Jun 25 2019199.04-3.76-1.85%198.12203.44475,147
Jun 24 2019202.80+0.53+0.26%201.77203.86473,612
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.