ASML

ASML Holding NV Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ASML Holding NV ASML NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
3.06 0.81% 378.56 20:00:00
Close Price Low Price High Price Open Price Previous Close
378.56 374.14 379.56 378.84 375.50
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
Oct 23 2020 378.56 3.06 0.81% 378.84 379.56 374.14 467,566
Oct 22 2020 375.50 -7.50 -1.96% 381.10 382.09 375.40 613,801
Oct 21 2020 383.00 -1.96 -0.51% 385.65 389.285 382.98 359,217
Oct 20 2020 384.96 -0.35 -0.09% 386.82 389.27 384.26 357,127
Oct 19 2020 385.31 -1.59 -0.41% 392.19 392.27 383.79 392,781
Oct 16 2020 386.90 0.33 0.09% 390.76 392.38 385.87 594,519
Oct 15 2020 386.57 -11.46 -2.88% 383.90 387.92 380.72 786,559
Oct 14 2020 398.03 -7.12 -1.76% 402.64 406.00 395.50 954,774
Oct 13 2020 405.15 6.11 1.53% 401.51 409.11 398.28 1,027,119
Oct 12 2020 399.04 10.05 2.58% 395.43 401.00 395.43 840,251
Oct 09 2020 388.99 8.10 2.13% 385.80 389.975 385.77 539,261
Oct 08 2020 380.89 5.08 1.35% 376.77 380.95 376.44 686,715
Oct 07 2020 375.81 5.68 1.53% 374.43 376.53 371.63 546,766
Oct 06 2020 370.13 -11.96 -3.13% 374.20 377.38 368.56 672,420
Oct 05 2020 382.085 12.09 3.27% 375.15 382.40 374.91 641,730
Oct 02 2020 370.00 -12.01 -3.14% 372.40 375.72 370.02 704,106
Oct 01 2020 382.01 12.74 3.45% 375.68 382.65 374.42 882,826
Sep 30 2020 369.27 -4.73 -1.26% 368.32 373.2499 367.50 861,496
Sep 29 2020 374.00 2.94 0.79% 369.95 375.88 369.57 604,823
Sep 28 2020 371.06 10.58 2.93% 365.90 371.49 364.35 816,452
Sep 25 2020 360.48 0.32 0.09% 352.82 361.1076 351.09 722,651
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.