Home > Quotes > ASML > Historical Prices
ASML

ASML Holding N.V. Historical Stock Prices

$80.35
*  
1.08
  negative  
1.36%
Get ASML Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  79.82  80.45  79.55  80.35 567,303
06/17/2013 80.45 80.53 78.67 79.27 1,387,814
06/14/2013 80.1 80.5 79.75 79.77 676,888
06/13/2013 78.54 80.4 78.39 80.18 1,426,075
06/12/2013 80.04 80.14 78.58 78.68 592,277
06/11/2013 79.76 80.23 78.84 79.41 1,445,702
06/10/2013 80.73 81.1 80.39 80.67 781,836
06/07/2013 79.76 80.76 79.51 80.59 1,344,605
06/06/2013 79.24 80.0131 78.29 79.56 4,877,599
06/05/2013 79.87 79.87 77.53 77.88 3,580,392
06/04/2013 81.18 81.3457 79.75 79.8 4,085,621
06/03/2013 82.54 83.4879 81.56 81.7 9,078,471
05/31/2013 83.83 84.55 81.21 81.27 9,219,404
05/30/2013 83.94 84.15 83.33 83.61 861,491
05/29/2013 83.48 83.8799 83 83.16 1,252,230
05/28/2013 83.18 84.58 83.105 84.08 1,875,821
05/24/2013 80.05 81.69 80.04 81.3 2,015,204
05/23/2013 79.75 80.51 79.6 80.06 1,480,011
05/22/2013 80.41 81.15 79.655 80.08 2,192,291
05/21/2013 80.63 80.88 80.24 80.67 1,024,139
05/20/2013 79.6 80.05 79.48 79.99 1,122,036
05/17/2013 77.94 78.98 77.88 78.97 738,123
05/16/2013 78.49 78.85 77.59 77.71 926,599
05/15/2013 77.58 78.6 77.58 78.53 1,888,939
05/14/2013 77.54 77.87 77.26 77.63 675,214
05/13/2013 77.84 78.04 77.33 77.55 1,739,721
05/10/2013 77.5 78.41 77.042 78.31 1,472,781
05/09/2013 76.82 77.44 76.27 76.42 1,235,708
05/08/2013 77.19 77.47 76.235 76.62 1,457,838
05/07/2013 77.18 77.18 76.39 77.03 665,394
05/06/2013 76.76 77.18 76.17 76.22 888,254
05/03/2013 76.98 77.86 76.93 77.5 1,810,810
05/02/2013 74.91 76.21 74.646 75.9 1,372,495
05/01/2013 74 74.5 73.75 74.02 1,569,598
04/30/2013 74.4 74.65 73.68 74.37 868,711
04/29/2013 74.32 75.11 74.12 74.56 752,189
04/26/2013 73.77 74.08 73 73.72 1,637,216
04/25/2013 75.13 75.81 74.62 74.78 1,378,259
04/24/2013 73.23 73.88 72.89 73.54 1,100,960
04/23/2013 72.32 73.04 71.7501 72.48 1,624,802
04/22/2013 71.51 71.66 70.6 71.24 1,054,679
04/19/2013 72.31 72.64 71.35 71.99 2,394,193
04/18/2013 72 72.1 71.12 71.41 3,071,729
04/17/2013 72.09 72.09 68.4084 69.48 5,751,169
04/16/2013 67.75 68.2699 67.12 67.78 1,621,457
04/15/2013 68.23 68.46 66.4 66.47 1,296,818
04/12/2013 69.14 69.35 68.18 69.11 1,321,699
04/11/2013 69.21 70.195 68.96 69.32 1,677,603
04/10/2013 67.46 69.24 67.39 68.66 1,808,209
04/09/2013 66.9 67.51 66.62 67.09 1,674,201
04/08/2013 66.64 67.06 65.81 67.05 2,124,621
04/05/2013 65.57 66.79 65.12 66.71 1,405,478
04/04/2013 65.42 66.11 65.06 66.08 2,196,194
04/03/2013 67.28 67.47 65.94 66.24 2,014,349
04/02/2013 66.48 67.55 66.475 66.84 1,244,093
04/01/2013 67.89 68.45 66.89 67.08 1,395,794
03/28/2013 66.69 68.18 66.64 67.99 2,368,096
03/27/2013 65.13 66.32 64.9302 66.26 3,850,318
03/26/2013 67.59 67.82 66.2 66.96 1,992,395
03/25/2013 68.56 69.37 68.16 68.68 1,240,065
03/22/2013 68.52 68.73 67.925 68.32 2,684,704
03/21/2013 69.44 70.03 69.16 69.22 1,196,746
03/20/2013 69.84 70.18 69.69 69.97 1,173,555
03/19/2013 69.77 70.24 68.72 69.62 1,137,498
03/18/2013 69.94 70.6 69.44 69.77 940,666
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.