ASML

ASML Holding N.V. Historical Stock Prices

$93.1
*  
0.24
0.26%
Get ASML Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading ASML now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  93.09  93.52  92.965  93.10 530,607
08/19/2014 93.11 93.52 92.965 93.1 530,607
08/18/2014 92.37 92.88 91.99 92.86 666,546
08/15/2014 92 92.44 90.6 91.8 839,209
08/14/2014 91.26 91.39 90.9 91.09 670,096
08/13/2014 90.99 91.7 90.66 91.29 635,287
08/12/2014 91.41 92.155 91.02 91.37 518,335
08/11/2014 92.18 92.79 91.99 92.6 386,327
08/08/2014 90.57 91.55 90.18 91.41 892,041
08/07/2014 93.15 93.31 91.38 91.71 576,527
08/06/2014 91.32 92.32 91.23 92.12 628,699
08/05/2014 90.94 92 90.18 90.83 1,016,598
08/04/2014 91.84 92.03 90.78 91.07 1,197,378
08/01/2014 93.95 94.41 92.01 92.3 1,395,391
07/31/2014 94.82 95.58 93.36 94.16 2,520,510
07/30/2014 92.3 96.67 91.82 95.14 6,992,447
07/29/2014 83.41 83.72 83.26 83.28 1,190,220
07/28/2014 83.98 84.77 83.54 84.48 1,087,059
07/25/2014 85.87 85.87 84.5799 84.97 1,080,398
07/24/2014 86.26 86.92 86.16 86.71 767,435
07/23/2014 87.67 87.7 86.68 87.02 911,903
07/22/2014 87.88 88.1 86.96 87.18 926,234
07/21/2014 87.47 87.86 87.04 87.46 1,540,130
07/18/2014 85.42 86.22 85.31 85.84 1,515,584
07/17/2014 86.86 87.4 85.81 86.21 1,573,041
07/16/2014 87.58 88.48 87 88.39 2,130,779
07/15/2014 91.05 91.22 90.42 90.63 1,578,434
07/14/2014 91.31 91.54 90.59 90.76 986,924
07/11/2014 91.4 91.83 90.86 91.42 1,323,120
07/10/2014 92.39 93.435 92.2 92.88 835,009
07/09/2014 93.69 93.85 93.02 93.5 988,953
07/08/2014 95 95.17 94.03 94.64 523,836
07/07/2014 95.92 96.24 95.72 96.12 972,095
07/03/2014 95.13 95.69 95.09 95.69 232,554
07/02/2014 93.53 93.96 93.36 93.94 449,837
07/01/2014 94.1 94.87 94.09 94.67 407,224
06/30/2014 92.52 93.42 92.49 93.27 305,246
06/27/2014 91.31 92.46 91.31 92.35 457,306
06/26/2014 92.23 92.35 91.2 92.21 576,424
06/25/2014 92.32 92.93 92.28 92.84 353,097
06/24/2014 92.95 93.45 92.13 92.23 427,951
06/23/2014 92.5 93.23 92.25 92.94 1,050,431
06/20/2014 94.38 94.91 94.12 94.8 1,044,035
06/19/2014 93.74 93.98 92.84 93.48 923,022
06/18/2014 92.57 93.5 92.43 93.28 1,113,847
06/17/2014 91.03 91.49 90.96 91.26 744,748
06/16/2014 90.11 90.81 89.96 90.6 1,249,705
06/13/2014 89.97 90.03 89.09 89.38 1,062,327
06/12/2014 89.78 90 89.11 89.33 1,400,921
06/11/2014 89.86 90.12 89.41 89.89 695,361
06/10/2014 89.18 89.32 88.91 89.08 560,898
06/09/2014 88.54 89.57 88.52 89.11 545,158
06/06/2014 88.75 89.1 88.48 89.07 1,169,440
06/05/2014 87.79 87.87 87.02 87.66 1,551,281
06/04/2014 86.4 86.77 86.36 86.64 748,440
06/03/2014 85.95 86.817 85.94 86.09 1,104,832
06/02/2014 86.61 86.65 85.57 85.89 601,164
05/30/2014 86.3 86.32 85.42 85.88 637,189
05/29/2014 85.2 85.3 84.71 85.22 239,392
05/28/2014 85.04 85.25 84.65 84.86 344,876
05/27/2014 84.32 85.56 84.29 85.23 867,876
05/23/2014 82.91 83.85 82.79 83.52 470,561
05/22/2014 83.04 83.6 82.88 83.32 675,791
05/21/2014 81.58 83.06 81.56 82.99 655,220
05/20/2014 81.4 81.62 80.882 81.06 270,482
05/19/2014 80.89 81.57 80.81 81.2 322,313
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.

Research Brokers before you trade

Want to trade FX?