ASML Holding NV Historical Data - ASML

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ASML Holding NV ASML NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-7.12 -2.25% 309.18 306.89 310.205 307.40 316.30 19:00:02
more quote information »

ASML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ASML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 309.18 -7.12 -2.25% 307.40 313.85 305.07 751,497
Feb 14 2020 316.30 -0.95 -0.3% 317.37 319.22 314.51 660,619
Feb 13 2020 317.25 -0.19 -0.06% 314.92 318.37 311.28 738,725
Feb 12 2020 317.44 1.43 0.45% 315.63 317.71 312.72 655,162
Feb 11 2020 316.01 6.33 2.04% 313.04 316.27 310.37 785,782
Feb 10 2020 309.68 4.71 1.54% 304.04 309.70 303.62 372,696
Feb 07 2020 304.97 -4.58 -1.48% 304.67 306.00 303.20 1,772,709
Feb 06 2020 309.55 3.23 1.05% 307.53 309.605 304.82 696,522
Feb 05 2020 306.32 7.09 2.37% 307.35 307.88 303.05 1,040,665
Feb 04 2020 299.23 11.07 3.84% 294.80 299.26 288.16 788,579
Feb 03 2020 288.16 7.50 2.67% 283.63 288.8516 282.81 815,406
Jan 31 2020 280.66 -13.72 -4.66% 288.00 291.14 280.17 1,362,674
Jan 30 2020 294.38 -1.76 -0.59% 290.79 294.70 290.49 787,174
Jan 29 2020 296.14 5.96 2.05% 296.07 298.29 290.96 956,523
Jan 28 2020 290.18 5.90 2.08% 286.23 290.26 284.28 1,618,910
Jan 27 2020 284.28 -11.55 -3.9% 287.16 292.18 283.77 877,804
Jan 24 2020 295.83 1.51 0.51% 296.89 299.33 294.49 905,977
Jan 23 2020 294.32 -1.93 -0.65% 296.93 297.45 291.56 708,346
Jan 22 2020 296.25 -2.15 -0.72% 300.56 303.39 295.79 1,103,049
Jan 21 2020 298.40 -1.64 -0.55% 298.11 301.25 296.81 560,959
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.