ASML

ASML Holding NV Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
ASML Holding NV ASML Euronext Ordinary Share NL0010273215
  Price Change Change Percent Stock Price Last Traded
-7.65 -1.63% 462.90 11:36:14
Open Price Low Price High Price Close Price Prev Close
464.15 461.10 468.95 462.90 470.55
more quote information »

ASML Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week444.75475.15431.85447.90934,56518.154.08%
1 Month397.00475.15394.70427.47826,51265.9016.6%
3 Months311.70475.15308.90377.38880,975151.2048.51%
6 Months337.35475.15289.20341.58851,074125.5537.22%
1 Year266.00475.15177.52294.411,147,926196.9074.02%
3 Years167.00475.15130.12168.736,894,195295.90177.19%
5 Years82.25475.1570.54163.134,574,272380.65462.8%

ASML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 453.15 0.00 0.0% 453.15 453.15 453.15 0.00
Jan 20 2021 453.15 15.55 3.55% 448.00 461.30 445.35 1,282,302
Jan 19 2021 437.60 0.00 0.0% 437.60 437.60 437.60 0.00
Jan 18 2021 437.60 1.75 0.4% 432.50 442.00 431.85 424,496
Jan 15 2021 435.85 13.40 3.17% 444.75 447.35 435.45 1,291,058
Jan 14 2021 422.45 0.00 0.0% 422.45 422.45 422.45 0.00
Jan 13 2021 422.45 3.50 0.84% 420.80 423.80 417.45 669,646
Jan 12 2021 418.95 4.05 0.98% 417.90 420.65 414.50 787,472
Jan 11 2021 414.90 -1.15 -0.28% 417.00 419.25 410.95 717,929
Jan 08 2021 416.05 12.15 3.01% 414.25 419.10 413.40 975,243
Jan 07 2021 403.90 1.05 0.26% 404.80 407.80 400.35 874,780
Jan 06 2021 402.85 -4.05 -1.0% 406.80 407.20 399.20 875,711
Jan 05 2021 406.90 9.35 2.35% 406.55 412.05 401.15 798,787
Jan 04 2021 397.55 0.00 0.0% 397.55 397.55 397.55 0.00
Dec 31 2020 397.55 -0.95 -0.24% 397.80 401.80 397.00 163,028
Dec 30 2020 398.50 2.20 0.56% 396.40 400.95 395.75 401,888
Dec 29 2020 396.30 2.80 0.71% 397.00 401.45 394.70 401,358
Dec 28 2020 393.50 0.00 0.0% 393.50 393.50 393.50 0.00
Dec 24 2020 393.50 3.25 0.83% 391.80 394.00 390.65 140,639
Dec 23 2020 390.25 -1.15 -0.29% 393.75 394.40 389.30 378,620
Dec 22 2020 391.40 10.80 2.84% 384.00 392.95 383.40 753,492
See More Historical Prices ยป
Your Recent History
EU
ASML
ASML Holdi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210122 20:26:33