ASML (ASML)

46.00 -0.22  -0.48%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

ASML Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 45.45 46.20 45.39 46.00 1424024
May 24, 2012 46.42 46.70 45.84 46.22 720763
May 23, 2012 46.21 46.43 45.38 46.38 1287257
May 22, 2012 46.79 47.05 46.43 46.75 1496295
May 21, 2012 45.55 46.38 45.25 46.28 1580300
May 18, 2012 45.61 45.64 44.85 44.88 2564735
May 17, 2012 46.03 46.30 45.16 45.17 1515240
May 16, 2012 47.27 47.30 46.28 46.32 2274757
May 15, 2012 47.09 47.84 47.02 47.47 1985008
May 14, 2012 47.02 47.53 46.69 47.16 2378439
May 11, 2012 47.65 49.31 47.64 48.43 2617555
May 10, 2012 47.88 48.17 47.40 47.81 2849217
May 9, 2012 47.50 48.23 47.30 47.95 2400416
May 8, 2012 48.33 48.83 47.76 48.66 1825843
May 7, 2012 49.08 49.45 48.76 49.19 1407264
May 4, 2012 49.13 49.49 48.38 48.60 998442
May 3, 2012 50.31 50.53 49.70 49.74 1214321
May 2, 2012 50.41 50.74 50.20 50.52 1973619
May 1, 2012 51.05 51.61 50.87 51.25 1014163
April 30, 2012 50.50 51.36 50.47 50.99 1671320
April 27, 2012 51.36 51.47 50.79 51.10 1727207
April 26, 2012 50.15 51.76 50.11 51.54 3362841
April 25, 2012 49.44 49.54 48.86 49.49 1828865
April 24, 2012 48.91 49.00 47.90 48.31 2813240
April 23, 2012 48.77 48.81 47.96 48.18 2881042
April 20, 2012 50.08 50.57 49.50 49.59 3211076
April 19, 2012 50.74 51.35 49.57 50.05 3424945
April 18, 2012 47.81 49.56 47.74 49.29 5002645
April 17, 2012 49.68 50.17 49.35 49.43 3194427
April 16, 2012 48.89 49.62 48.68 49.34 2449264
April 13, 2012 48.93 48.97 48.35 48.69 2155111
April 12, 2012 47.94 49.58 47.91 48.91 4319748
April 11, 2012 47.26 47.72 47.06 47.11 2294510
April 10, 2012 47.88 48.24 47.05 47.18 1358502
April 9, 2012 47.52 48.32 47.33 48.07 802325
April 5, 2012 47.93 48.24 47.85 47.99 1340152
April 4, 2012 48.86 49.01 47.70 48.18 3126633
April 3, 2012 50.58 50.77 49.74 49.96 1791839
April 2, 2012 50.26 50.97 50.04 50.75 1906015
March 30, 2012 50.09 50.32 49.49 50.14 1973761
March 29, 2012 48.81 49.69 48.67 49.64 1780900
March 28, 2012 49.60 49.62 48.48 48.89 1714953
March 27, 2012 49.06 49.24 48.83 49.00 1468602
March 26, 2012 48.51 49.00 48.40 48.93 1419463
March 23, 2012 47.53 47.97 47.44 47.77 898139
March 22, 2012 47.60 48.00 47.44 47.80 1834874
March 21, 2012 48.87 49.09 48.35 48.44 2595988
March 20, 2012 47.83 48.73 47.72 48.53 1633996
March 19, 2012 48.28 48.69 48.02 48.35 952649
March 16, 2012 48.12 48.38 47.94 48.05 863702
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ASML News

$ASML is such a buy right now!
about 10 days ago by forsale1410
4 Ex-Dividend Stocks With Buy Ratings http://stks.co/3Y08 My story via @TheStreet $F $ASML $FAST $STX #Dividend #ExDividend
about 30 days ago by azendrian
ASML Upbeat on Logic Chips
Apr 20, 10:40AM
buy sell or hold $ASML ? thoughts?
about 39 days ago by forsale1410
$TSMC raises CApex good for $ASML
about 39 days ago by dvk1970
$ASML Never seen such an empty book on a day the numbers are presented. #chickeneuroinvestors #americansruletrading
about 39 days ago by dvk1970
ASML Announces 2012 First Quarter Results
Apr 18, 1:35AM Business Wire
Is ASML Unbeatable?
Apr 03, 7:57AM
Investing in Europe
Apr 03, 5:10AM
Samsung to invest $7bn in China memory chip factory ...wonder if $ASML will benefit from this
about 55 days ago by dvk1970
RT @Briefingcom $ASML: RBC Capital Mkts starts at Outperform
about 75 days ago by dvk1970
HIGH $PUT VOLU $ENZN 22933% $ASML 4606% $BYD 1700% $KRO 1563% $JAH 1541% $TSRA 1475% $BSFT 1351% $BZH 1284% $GTXI 1256% $DDD 976%
about 96 days ago by livevol_pro
IV30(TM) GAINER $SNA +30.07% $TSRA +21.83% $UAL +21.82% $PCS +21.6% $KKR +18.72% $ASNA +17.86% $LGF +14.33% $ASML +13.83% $LCC +11.78%
about 96 days ago by livevol_pro
Is ASML Holding Topped out?
Feb 21, 2:57PM Benzinga
Chip Gear Maker Applied Materials Beats Q1 Forecasts
Feb 16, 5:16PM Investor's Business Daily
$ASML New 52 Week High - Crossed daily highs resistance.
about 102 days ago by TradeIdeasQuant
Pre-market top 5 gainers
Feb 15, 9:31AM
ASML Publishes 2011 Annual Reports
Feb 14, 2:00AM Business Wire
$ASML http://stks.co/2NBQ short trade
about 104 days ago by xpertstocktrader
Pre-market top 5 losers
Feb 13, 9:28AM
Pre-market top 5 gainers
Feb 10, 9:19AM
$ASML http://stks.co/2FiJ Top 10 from 2 weeks ago, broke out but still got legs
about 112 days ago by harmongreg
[$$] Get a Slice of Apple Through Suppliers
Jan 26, 11:31AM Barrons.com
ASML to Propose 15% Dividend Hike: http://stks.co/1ySA $ASML
about 130 days ago by DynamicDividend
HIGH $CALL VOLU $HSC 3782% $ADTN 1767% $ASML 1353% $CMC 508% $AVP 482% $CA 442% $RDC 426% $DV 390% $SPW 358% $SYY 344%
about 130 days ago by livevol_pro
Notable Earnings Gappers of note Up = $LLTC $ASML USB GS Dn = $CREE $FAST $BK $PNC $STT $SCHW
about 130 days ago by 1973Hog
$ASML ASML beats by $0.16, beats on revs; guides Q1 revs above consensus; guides Q2 (Jun) revs above consensus
about 131 days ago by trending123
Semi stock here carved out a nice cup with handle trigger point of 43.11 $ASML http://chart.ly/wtbdwls
about 136 days ago by chartsmart
O'Neil Short Candidates for 14/12/2011 : $ASML $CSTR $DPL $HRL $IACI $MHP $RHT $TIN $TSLA $VFC $STUDY $$ > http://stks.co/1XDP
about 165 days ago by ChartMill
$ASML http://stks.co/1U2L Test
about 168 days ago by dvk1970
$ASML Solid as a rock
about 171 days ago by dvk1970
$ASML +300 at $41.27 $CHKP -200 at $54.20 $CVLT -200 at $49.01 $DISH +400 at $27.05 $EK +2000 at $1.10
about 172 days ago by TopDollaJay

Recent Quotes

Symbol Price Chg Chg % Market Cap
ASML 46.00 -0.22 -0.48% 19.03B
ASMI 35.28 -0.28 -0.79% 1.954B
ASM 1.24 -0.01 -0.72% 25.52M
ASIA 10.92 -0.13 -1.18% 791.70M
ARDNA 81.80 +0.80 +0.99% 251.13M
ARCW 3.06 +0.00 +0.00% 9.455M
ARCL 11.09 +0.00 +0.00% 292.11M
ARCI 4.07 -0.02 -0.49% 22.59M
ARCC 15.02 -0.17 -1.12% 3.328B
ARC 5.37 +0.14 +2.68% 248.26M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close