Quantcast
ASML

ASML Holding N.V. New York Registry Shares Historical Stock Prices

$176.79
*  
4.06
2.35%
Get ASML Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading ASML now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ASML Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 169.57 176.80 168.96 176.79 2,028,100
11/15/2018 169.46 176.8 168.96 176.79 2,025,797
11/14/2018 173.59 174.58 172.03 172.73 1,166,744
11/13/2018 169.83 173.69 169.49 170.89 1,433,131
11/12/2018 170.13 170.2847 167.05 169 2,888,225
11/09/2018 172.55 175.86 171.75 175.5 1,748,049
11/08/2018 175.33 177.36 174.2 174.99 1,891,404
11/07/2018 178.26 178.52 176.09 177.42 1,039,424
11/06/2018 174.31 177.67 174.05 177.43 1,493,807
11/05/2018 172.49 173.5 169.71 172.86 567,371
11/02/2018 178.07 178.68 172.82 174.99 947,613
11/01/2018 171.03 176.0624 169.65 175.72 1,350,533
10/31/2018 170.96 173.09 169.98 172.36 731,417
10/30/2018 166.1 169.41 165.66 168.74 1,307,465
10/29/2018 168.52 169.7 160.38 163.37 745,465
10/26/2018 164.4 169.16 162.26 166.21 875,782
10/25/2018 165.15 170.29 163.69 169.04 1,067,732
10/24/2018 167.3 167.695 157.95 158.16 1,942,650
10/23/2018 167.53 174.42 167.26 172.95 1,260,740
10/22/2018 176.46 177.02 174.26 176.33 518,606
10/19/2018 176.19 178.24 173.71 175.76 740,403
10/18/2018 182.38 182.8 175.85 176.44 847,055
10/17/2018 187.58 189.25 183.31 185.01 1,709,489
10/16/2018 178.38 182.24 177.78 181.72 822,338
10/15/2018 173.42 175.12 172.83 173.35 672,533
10/12/2018 175.46 176.34 171.35 174.28 905,840
10/11/2018 176.09 180.18 169.59 171.78 1,665,175
10/10/2018 174.61 176.52 171.85 171.92 1,515,909
10/09/2018 180.68 183.96 180.39 182.95 596,040
10/08/2018 181 182.88 179.69 181.68 603,851
10/05/2018 185.9 186.98 181.59 183.79 691,008
10/04/2018 190.94 191.08 184.9 187.46 610,391
10/03/2018 191.26 192.34 189.94 191.81 826,598
10/02/2018 188.27 192.34 188.27 190.16 421,041
10/01/2018 190.87 192.52 189.51 190.08 517,779
09/28/2018 185.53 188.27 185.46 188.02 609,779
09/27/2018 188.11 189.84 187.74 188.74 298,676
09/26/2018 186.8 191.3 186.59 188.8 700,978
09/25/2018 192.12 192.35 189.16 190.21 515,610
09/24/2018 190.76 191.58 189.44 191.47 509,367
09/21/2018 189.44 190.1 187.96 188.43 1,116,660
09/20/2018 191.19 192.06 189.84 191.49 560,154
09/19/2018 186.68 189.28 186.28 189.05 1,053,818
09/18/2018 184.71 187.61 184.71 186.57 686,955
09/17/2018 184.05 185.04 182.75 183.09 574,915
09/14/2018 183.44 185.01 182.27 184.35 1,094,052
09/13/2018 182.31 184.63 181.15 182 2,444,871
09/12/2018 177.38 177.48 172.69 175.37 3,094,141
09/11/2018 182.46 183.845 181.28 183.37 610,484
09/10/2018 187.63 187.71 184.58 185.67 1,003,782
09/07/2018 181.2 184.43 180.28 180.87 889,636
09/06/2018 191.56 192.13 183.43 184.45 2,100,044
09/05/2018 197.8 198.15 194.2 195.12 633,668
09/04/2018 199.05 199.9 197.33 199.48 692,527
08/31/2018 204.3 205.66 203.7 205.05 388,412
08/30/2018 205.38 206.85 204.73 205.2 352,816
08/29/2018 205.58 207.57 205.51 206.82 401,524
08/28/2018 207.62 208.06 204.94 206.69 437,553
08/27/2018 206.16 209.23 205.48 208.59 546,188
08/24/2018 201.69 203.18 201.52 202.98 301,912
08/23/2018 201.83 202.22 199.36 199.54 374,625
08/22/2018 200.14 201.15 199.21 200.81 385,877
08/21/2018 199.81 201.61 199.49 200.49 674,521
08/20/2018 198.83 199.95 197.52 199.49 538,303
08/17/2018 194.74 197.66 193.9 197.37 730,907
08/16/2018 198.27 199.6 197.27 197.86 1,250,250
08/15/2018 201.27 201.6 195.82 197.14 1,281,397
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio