Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP: ASMLF )

952.80 -22.20 (-2.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 245.40 245.40 245.40 245.40 45 +2.90(+1.19%)
Sep 27, 2019 243.70 243.70 242.50 242.50 11,900 -7.34(-2.94%)
Sep 26, 2019 247.35 247.35 249.84 7,500 +2.49(+1.01%)
Sep 25, 2019 244.58 247.35 244.58 247.35 7,917 -0.65(-0.26%)
Sep 20, 2019 248.00 248.00 248.00 0 -0.85(-0.34%)
Sep 18, 2019 248.85 248.85 248.85 0 +0.50(+0.20%)
Sep 17, 2019 248.35 248.35 248.35 500 +0.00(+0.00%)
Sep 16, 2019 251.74 251.74 248.35 7,510 -3.39(-1.35%)
Sep 13, 2019 247.57 247.57 251.74 2,235 +4.17(+1.69%)
Sep 12, 2019 243.05 247.57 243.05 247.57 47,782 +9.38(+3.94%)
Sep 11, 2019 238.19 238.19 238.19 8,500 +0.00(+0.00%)
Sep 10, 2019 238.19 238.19 238.19 238.19 10 -2.76(-1.15%)
Sep 09, 2019 240.95 240.95 240.95 240.95 18 +2.32(+0.97%)
Sep 06, 2019 238.63 238.63 238.63 238.63 500 +4.50(+1.92%)
Sep 05, 2019 234.13 234.13 234.13 234.13 25,022 +10.88(+4.87%)
Sep 04, 2019 223.25 223.25 223.25 223.25 15 +6.25(+2.88%)
Sep 03, 2019 217.00 217.00 217.00 217.00 300 -0.94(-0.43%)
Aug 29, 2019 217.94 217.94 217.94 0 +2.94(+1.37%)
Aug 28, 2019 215.00 215.00 215.00 215.00 17 +1.00(+0.47%)
Aug 27, 2019 214.00 214.00 214.00 214.00 52 +2.51(+1.19%)
Aug 26, 2019 211.49 211.49 211.49 211.49 18,438 +2.49(+1.19%)
Aug 23, 2019 211.60 211.60 209.00 209.00 100 -8.00(-3.69%)
Aug 21, 2019 217.00 217.00 217.00 0 +8.06(+3.86%)
Aug 15, 2019 208.94 208.94 208.94 0 -6.20(-2.88%)
Aug 08, 2019 215.14 215.14 215.14 0 +1.62(+0.76%)
Aug 07, 2019 213.52 213.52 213.52 800 +0.00(+0.00%)
Aug 06, 2019 213.52 213.52 213.52 213.52 106 +0.34(+0.16%)
Aug 05, 2019 213.18 213.18 213.18 213.18 1,300 -4.56(-2.09%)
Aug 02, 2019 217.74 217.74 217.74 217.74 100 -7.26(-3.23%)
Aug 01, 2019 228.12 228.12 225.00 225.00 25,024 +1.75(+0.78%)
Jul 31, 2019 227.03 227.03 223.25 223.25 23,266 -3.59(-1.58%)
Jul 30, 2019 227.71 231.44 226.84 226.84 300 -2.09(-0.91%)
Jul 29, 2019 230.57 230.57 228.93 228.93 129 -4.13(-1.77%)
Jul 26, 2019 233.78 233.78 231.50 233.06 500 +1.44(+0.62%)
Jul 25, 2019 232.70 234.00 228.70 231.62 519 +0.34(+0.15%)
Jul 24, 2019 231.28 231.28 231.28 231.28 11,079 +2.59(+1.13%)
Jul 23, 2019 229.35 229.35 228.15 228.69 10,153 +4.56(+2.03%)
Jul 19, 2019 224.13 224.13 224.13 0 +0.89(+0.40%)
Jul 18, 2019 222.07 223.24 222.07 223.24 14,091 +5.29(+2.43%)
Jul 17, 2019 207.70 207.70 217.95 85,033 +10.25(+4.93%)
Jul 16, 2019 207.70 207.70 207.70 0 +0.00(+0.00%)
Jul 15, 2019 207.70 207.70 207.70 207.70 9,005 -0.66(-0.32%)
Jul 12, 2019 208.36 208.36 208.36 208.36 11,000 +0.58(+0.28%)
Jul 11, 2019 207.78 207.78 207.78 0 +0.00(+0.00%)
Jul 10, 2019 207.58 207.78 207.58 207.78 12,075 +1.37(+0.66%)
Jul 09, 2019 212.40 212.40 206.42 11,084 -5.98(-2.82%)
Jul 03, 2019 212.40 212.40 212.40 0 -2.19(-1.02%)
Jul 02, 2019 215.20 215.20 214.59 10,699 -0.61(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.