ASML.AS: ASML Holding N.V. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 128.6749

CLOSE 128.6508

Low

LOW 103.95

High

HIGH 159.95

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	106	107.25	105.85	107.05
01/03/2017	107.25	107.65	106.45	106.6
01/04/2017	106.45	106.45	104.75	105.15
01/05/2017	104.55	105.85	103.95	105.4
01/06/2017	105.15	105.45	104.1	105.4
01/09/2017	105.9	106.5	104.85	106.35
01/10/2017	106.3	107.15	106.3	106.7
01/11/2017	106.65	107.7	106.2	107
01/12/2017	106.8	108.1	106.1	106.55
01/13/2017	107.6	108.55	106.8	108.55
01/16/2017	107.55	108.45	107.1	107.8
01/17/2017	107.5	108.6	106.7	107.75
01/18/2017	112	117.8	111.55	115
01/19/2017	115.6	115.6	112.65	114.4
01/20/2017	114.7	115.85	113.9	114.05
01/23/2017	113.65	113.85	112.25	112.95
01/24/2017	113.65	114.4	113.4	113.85
01/25/2017	114.8	115.25	113.1	114.05
01/26/2017	114.75	115.2	113.3	113.85
01/27/2017	113.9	114.6	112.4	113.45
01/30/2017	114.1	114.9	112.3	113
01/31/2017	113.5	113.75	112.1	112.4
02/01/2017	112.6	113.55	112.6	112.85
02/02/2017	112	114.05	112	113.7
02/03/2017	113.9	114.65	113.55	114.35
02/06/2017	114	114.6	113.75	113.95
02/07/2017	113.85	115.25	113.8	115
02/08/2017	116	116.5	114.95	115.45
02/09/2017	116	117.45	115.8	117.4
02/10/2017	117.5	117.95	116.75	117.15
02/13/2017	117.3	119.2	117.3	118.8
02/14/2017	118.95	119.3	118	119.1
02/15/2017	119.75	119.8	118.5	119.75
02/16/2017	119.95	120.2	118.65	119.2
02/17/2017	118.95	119.05	117.85	118.65
02/20/2017	119.45	119.5	118.25	118.4
02/21/2017	118.3	120.3	117.7	120.2
02/22/2017	120.3	120.6	117.5	117.5
02/23/2017	117.5	118	116.35	116.75
02/24/2017	117.45	117.8	114.8	115.65
02/27/2017	116.55	116.6	115.05	115.35
02/28/2017	116	116.15	113.75	114.45
03/01/2017	115.1	117.25	114.9	116.65
03/02/2017	117	117	115.55	116
03/03/2017	116	116.3	115.15	115.9
03/06/2017	115.2	115.2	113.9	114.4
03/07/2017	114.1	115	113.8	113.9
03/08/2017	113.75	114.85	113.65	114.35
03/09/2017	114.35	114.95	112.4	114.8
03/10/2017	116.75	117.35	116.15	116.6
03/13/2017	116.55	117.15	115.4	116.4
03/14/2017	116.5	117.45	116.25	116.8
03/15/2017	117.65	118.85	117.3	117.3
03/16/2017	118.3	118.35	116.2	117.45
03/17/2017	117.15	119.6	116.85	118.8
03/20/2017	118.4	120.15	118.15	119.6
03/21/2017	119.6	120.15	117.45	117.6
03/22/2017	117.45	119.2	117.3	119.1
03/23/2017	119.2	120.35	119	120.2
03/24/2017	120.6	123.75	120.55	122.95
03/27/2017	122	122.7	119.85	122.05
03/28/2017	122.55	123.6	121.7	123.6
03/29/2017	124	124.25	123.25	123.6
03/30/2017	123.5	124.1	123.1	124.05
03/31/2017	123.75	124.4	123.3	124.4
04/03/2017	124.4	124.9	123.6	123.65
04/04/2017	123.75	124.7	123.1	124.35
04/05/2017	124.25	124.3	122.85	123.45
04/06/2017	122.85	123.1	122.1	122.95
04/07/2017	122.85	123.95	122.05	123.95
04/10/2017	123.95	124.3	122.8	122.8
04/11/2017	122.3	122.65	120.9	121.7
04/12/2017	122	122.6	121.25	121.8
04/13/2017	121.15	122.4	120.55	122
04/18/2017	122.55	122.65	120.35	121.95
04/19/2017	124.45	124.95	119.5	119.7
04/20/2017	119.1	121.55	118.8	120.8
04/21/2017	121.4	122.15	121.05	121.6
04/24/2017	124.1	124.75	122	122.65
04/25/2017	123.1	124.95	122.65	123.1
04/26/2017	123.2	123.2	121.45	121.85
04/27/2017	121.85	123.15	121.1	122.5
04/28/2017	122.2	122.3	121.2	121.35
05/02/2017	121.5	123.55	121.25	123.45
05/03/2017	123.1	123.4	122.25	123
05/04/2017	123.1	123.45	122.3	122.95
05/05/2017	123	123.5	122.4	122.7
05/08/2017	122.85	122.95	121.5	122.1
05/09/2017	122.05	124.15	121.95	123.85
05/10/2017	123.35	124.1	122.85	123
05/11/2017	123.3	123.7	122.15	122.65
05/12/2017	122.8	123.6	122.2	123.55
05/15/2017	123.75	123.95	123	123.95
05/16/2017	123.5	124.1	123.15	123.5
05/17/2017	123	123.35	120.65	120.75
05/18/2017	120.05	120.7	118.2	120.5
05/19/2017	120.5	121.05	120	120.45
05/22/2017	120.3	120.45	118.35	119.15
05/23/2017	119	119.95	118.95	119.6
05/24/2017	119.55	120.15	119.3	119.3
05/25/2017	119.8	120.4	117.95	119.9
05/26/2017	120	120.6	119.6	119.8
05/29/2017	119.5	119.8	119.1	119.25
05/30/2017	119.1	119.7	118.45	119.05
05/31/2017	119.05	119.1	117.4	117.5
06/01/2017	117.15	118.9	117.1	118.7
06/02/2017	119.7	120.15	118.55	118.95
06/05/2017	119	119	117.9	118.25
06/06/2017	117.95	118.3	117.2	118
06/07/2017	117.55	119.4	117	118.8
06/08/2017	118.85	120.1	118.75	119.6
06/09/2017	120.2	120.45	118.95	119.9
06/12/2017	116	116.5	112.6	115.2
06/13/2017	115.45	117.3	115.2	116.7
06/14/2017	118.4	119.05	116.35	116.7
06/15/2017	115.9	115.95	114	114.6
06/16/2017	115.1	116.15	114.5	116
06/19/2017	116.5	118	116	117.45
06/20/2017	118	118.3	116.1	116.15
06/21/2017	115.45	116.8	114.3	116.8
06/22/2017	116.8	117.3	115.55	117.3
06/23/2017	116.55	120.95	116.5	120
06/26/2017	121.2	121.6	119.5	119.6
06/27/2017	119.5	120.15	118.4	118.6
06/28/2017	116.65	118.15	115.35	117.95
06/29/2017	119	119.55	113.25	113.55
06/30/2017	113.9	116.05	113.65	114.1
07/03/2017	114.4	115.6	113.85	114.65
07/04/2017	114.55	114.85	113.75	114.3
07/05/2017	114.3	115.6	113.85	115.3
07/06/2017	115.8	116.15	114.2	115.35
07/07/2017	115.5	116.8	114.2	116.5
07/10/2017	117	118	116.7	117.7
07/11/2017	118.2	118.75	117	117.5
07/12/2017	118.4	120.2	118	119.8
07/13/2017	120	120.65	119.1	120.4
07/14/2017	119.85	121.6	119.3	121.6
07/17/2017	122.25	123.15	121.65	121.65
07/18/2017	121.6	122.8	121.35	122.7
07/19/2017	127	130.4	126.8	129.8
07/20/2017	130.4	132.7	130.4	132.1
07/21/2017	131.95	132.4	131.1	131.6
07/24/2017	132.05	132.75	130.6	131.7
07/25/2017	131.5	132.3	131.2	131.5
07/26/2017	131.85	132.55	130.45	132.35
07/27/2017	132	133.45	131.1	132.9
07/28/2017	130.75	131.1	129.2	129.85
07/31/2017	129.65	130	127.95	128.15
08/01/2017	128.4	128.85	127.15	127.95
08/02/2017	128.9	129.65	126.95	127.05
08/03/2017	126.85	129	126.5	128.3
08/04/2017	128.3	130.2	127.55	129.85
08/07/2017	130.5	131.05	129.6	131.05
08/08/2017	131	131.6	130.35	131.3
08/09/2017	130.35	130.9	129.9	130.4
08/10/2017	130.55	130.55	128.7	129.15
08/11/2017	127.85	127.85	125.8	127.25
08/14/2017	128.1	129.05	127.8	128.9
08/15/2017	129.75	129.95	128.85	129.9
08/16/2017	130.05	130.75	129.75	130.65
08/17/2017	130.55	130.65	129.9	129.95
08/18/2017	128.9	129.75	128.15	129.1
08/21/2017	128.85	129.4	128	128.2
08/22/2017	128.5	130.6	128.5	130.55
08/23/2017	130.75	131.55	129.95	130.1
08/24/2017	130.1	130.25	129.45	129.7
08/25/2017	129.7	130.45	129.25	129.6
08/28/2017	128.35	129.05	127.75	128.45
08/29/2017	127.5	129.25	126.35	128.8
08/30/2017	129.6	129.75	128.1	129
08/31/2017	130	131.1	129.9	130.5
09/01/2017	131.6	132.4	131.25	132.1
09/04/2017	131.25	131.6	130.6	130.6
09/05/2017	131.05	131.75	130.3	130.85
09/06/2017	129.95	131.3	129.4	131.15
09/07/2017	131.5	133.2	130.9	133.2
09/08/2017	133.15	133.9	132.55	133.15
09/11/2017	133.7	135.35	133.3	135.35
09/12/2017	136	136.45	134.45	134.8
09/13/2017	134.35	135.05	133.95	135
09/14/2017	134.1	136	133.8	135.75
09/15/2017	135.05	136.35	134.95	135.85
09/18/2017	136.55	139.05	136.05	139
09/19/2017	139.7	140.9	139.4	140.65
09/20/2017	140.4	140.55	138.1	138.6
09/21/2017	139.05	139.25	137.7	138.1
09/22/2017	138.4	139	137.6	138.95
09/25/2017	139.15	139.15	136.8	137.1
09/26/2017	136.6	137.75	136.1	137.45
09/27/2017	138.4	141.3	138.4	141.05
09/28/2017	142.75	143.45	142.1	143.15
09/29/2017	144.05	144.7	142.95	144.05
10/02/2017	144.95	146.1	144.1	145.6
10/03/2017	146.75	147.1	144.45	144.8
10/04/2017	145	145.2	144.1	145.1
10/05/2017	145.15	145.4	143.3	143.6
10/06/2017	143.1	144.7	142.85	143.4
10/09/2017	144.25	145.6	144.2	145.2
10/10/2017	144.9	144.95	143.65	144.25
10/11/2017	144.7	145	144.15	144.65
10/12/2017	145.1	146.1	144.8	145.45
10/13/2017	147.3	149.1	146.95	148.3
10/16/2017	149.4	149.4	148.3	149
10/17/2017	149.7	150.3	148.5	148.5
10/18/2017	147.3	150.15	143.35	145.05
10/19/2017	146.4	148.5	146.4	148.5
10/20/2017	149.55	149.9	147.7	148.5
10/23/2017	150	152.65	148.9	151.8
10/24/2017	151.85	153	150.75	151.15
10/25/2017	150.9	151.75	149.9	150.45
10/26/2017	150.95	152.35	150.1	152.25
10/27/2017	152.8	154	152.4	153.3
10/30/2017	154.2	154.6	152.4	152.75
10/31/2017	153.7	155.3	153.4	154.8
11/01/2017	155.4	157.55	155	156.45
11/02/2017	156.45	156.5	154.85	155.75
11/03/2017	156.4	157.9	155.8	157.6
11/06/2017	158.1	159.95	157.05	158.2
11/07/2017	159.3	159.4	158	158.45
11/08/2017	158.85	159.05	156.35	156.35
11/09/2017	156.5	156.6	152.4	153.45
11/10/2017	152.65	153.9	152.35	153
11/13/2017	153.5	154.4	151.85	152.65
11/14/2017	153.4	154.6	151.85	152.95
11/15/2017	151.85	152.55	149.3	151
11/16/2017	152.35	153.55	151.15	153.55
11/17/2017	154.3	154.45	152.35	152.85
11/20/2017	152.5	154.75	151.75	154.55
11/21/2017	154.6	157.35	153.65	157
11/22/2017	158	158	155.25	155.25
11/23/2017	154.9	157.2	154.25	155.85
11/24/2017	155.5	156.55	154.9	155.8
11/27/2017	155.15	156.3	154.55	155.25
11/28/2017	155.45	156.05	154.35	155.2
11/29/2017	155.75	155.85	146.85	147.95
11/30/2017	145.85	149.8	145.45	147.6
12/01/2017	147.5	147.7	143.7	144.15
12/04/2017	146.1	148.1	142.05	143.2
12/05/2017	142.7	146.3	141.5	145.4
12/06/2017	143.3	144.55	142.55	144.2
12/07/2017	145.5	146.65	143.85	145.75
12/08/2017	146.5	148.4	146.15	146.85
12/11/2017	146.95	147	145.35	146.75
12/12/2017	148.35	148.55	146.7	147.75
12/13/2017	146.65	148.45	146.4	147.55
12/14/2017	147.4	148	145.85	146.25
12/15/2017	146.05	146.5	145.05	145.85
12/18/2017	147.85	149.2	147.4	148.8
12/19/2017	149.55	150.05	148.8	149.15
12/20/2017	149.55	150.45	146.75	147.8
12/21/2017	147.8	148.45	146.7	147.75
12/22/2017	147.35	147.65	146.75	147
12/27/2017	146.45	146.75	144.55	146.5
12/28/2017	146.55	146.55	145.4	145.55
12/29/2017	145.65	146.15	144.9	145.15

Menu

Create your free account now!

ASML.AS: ASML Holding N.V. Historical Data

2017 Historical Chart

Average

Low

High