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

2018 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 162.8406

CLOSE 162.5773

Low

LOW 130.3

High

HIGH 189.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	144.95	146.5	142.2	146
01/03/2018	147.5	149.45	146.85	148.2
01/04/2018	149.05	150.45	147.65	149.85
01/05/2018	150	151.85	149.65	151.85
01/08/2018	153	153.85	151.9	153.75
01/09/2018	153.35	154.65	152.2	153.35
01/10/2018	152.75	153.1	149.7	150.35
01/11/2018	151.25	151.45	147.9	148.2
01/12/2018	148.75	149.95	147.6	149.35
01/15/2018	150.8	153.2	150.4	151.8
01/16/2018	152.5	154.35	152.1	153.65
01/17/2018	160	163.95	158.15	161.25
01/18/2018	164.1	166.6	163.3	166.6
01/19/2018	166.5	168.15	165.3	166.9
01/22/2018	167	169.2	166.1	166.55
01/23/2018	167.85	168	166.35	167
01/24/2018	166.25	166.7	163.3	163.3
01/25/2018	163.4	167.35	163.35	163.75
01/26/2018	163.35	166.05	162.85	165.8
01/29/2018	166.75	166.95	163.55	164.2
01/30/2018	163.55	165.3	162.25	163.1
01/31/2018	163.1	164.75	162.3	163.2
02/01/2018	164.2	164.35	161.85	162.25
02/02/2018	160.95	161	158	158.15
02/05/2018	156.5	158.35	154.6	157.15
02/06/2018	150.1	154.4	150.1	152.15
02/07/2018	155.8	156	153.55	155.7
02/08/2018	152.85	153.9	147.2	148
02/09/2018	147.7	150.85	145.85	147.2
02/12/2018	150	151.25	148.8	150.85
02/13/2018	151	151.15	148.8	149.4
02/14/2018	150.3	153	147.85	152.7
02/15/2018	154	155	153.05	154.3
02/16/2018	155.85	156.2	154.95	155.8
02/19/2018	155.65	155.65	153.75	154.25
02/20/2018	154.25	159.55	153.25	159.25
02/21/2018	158.85	159.8	157.15	159.35
02/22/2018	157.6	159.2	156.65	157.55
02/23/2018	158.25	158.75	156.95	158.55
02/26/2018	160.6	163.15	159.75	161.5
02/27/2018	162.5	163.45	161.1	162.1
02/28/2018	161.65	162.75	161.3	161.3
03/01/2018	160.8	160.95	156.4	158.5
03/02/2018	155.75	156.3	153.55	154.35
03/05/2018	155	160.45	154.85	159.8
03/06/2018	161.6	163	160.75	162.35
03/07/2018	162	165.95	161.15	165.65
03/08/2018	166.45	167.7	165.7	167.05
03/09/2018	166.6	169.45	166.3	169.2
03/12/2018	171	172.8	169.55	171.9
03/13/2018	171.6	172.6	168.6	169.55
03/14/2018	168.35	171.95	168.35	170.1
03/15/2018	171.75	174.55	171.5	173.65
03/16/2018	173.55	174.85	172.95	174.2
03/19/2018	174.2	174.35	170.65	171.45
03/20/2018	171.45	174.45	170.55	173.65
03/21/2018	173.5	175.25	173.3	174.3
03/22/2018	173.05	175.05	167.25	169.1
03/23/2018	166.6	167.15	162.45	163.5
03/26/2018	164	166	162.4	163.4
03/27/2018	168.35	169	166.1	166.6
03/28/2018	162	162.9	156.55	159.05
03/29/2018	160	161.1	157.3	160.15
04/03/2018	157.85	162.9	157.2	162.3
04/04/2018	162	162.1	155.5	157
04/05/2018	162.5	164.3	161.2	164
04/06/2018	161.5	161.75	160	161.2
04/09/2018	160.25	162.75	159.85	162.75
04/10/2018	164	166.2	163.6	165.55
04/11/2018	165.95	167	163.55	165.8
04/12/2018	165.7	168.4	165.1	167.65
04/13/2018	167.15	167.5	165.9	167.5
04/16/2018	167.6	169.6	166.25	166.3
04/17/2018	167.7	170	167.4	169.75
04/18/2018	167	172.8	163.85	166.25
04/19/2018	166.55	166.75	159.9	160.75
04/20/2018	158	160.15	156.75	158.05
04/23/2018	157.65	159.9	156.8	159.9
04/24/2018	156.7	161.25	156.4	159.95
04/25/2018	159	159.95	156.2	158.6
04/26/2018	158.55	161.15	158.25	160.7
04/27/2018	160.85	161.95	158.15	159.25
04/30/2018	158.6	158.6	156.4	157.5
05/02/2018	158.5	160.4	158.5	159.75
05/03/2018	160	160.9	159.15	159.5
05/04/2018	160.9	162.05	159.75	161.6
05/07/2018	163.1	164.2	162.6	163.2
05/08/2018	163.2	163.45	161.9	162.8
05/09/2018	162.8	165.6	162.65	165.6
05/10/2018	166.1	167.75	166.1	167.3
05/11/2018	167.7	168.9	166.6	167.25
05/14/2018	167.35	169.5	167	169.25
05/15/2018	169	170.5	168.15	169.1
05/16/2018	168.8	171.2	168.45	171
05/17/2018	171	173.15	170.65	173.15
05/18/2018	171.8	172.6	167	169.2
05/21/2018	169.9	172.15	169.3	171.05
05/22/2018	171.5	172.85	171.15	172.05
05/23/2018	171.7	171.75	168.9	170.1
05/24/2018	170.35	173.1	169.4	170.2
05/25/2018	172.05	172.6	170.3	172.15
05/28/2018	173.45	174	170.35	170.95
05/29/2018	170.45	171.4	168.8	169.85
05/30/2018	169.75	170.7	168.55	169.7
05/31/2018	170.35	170.7	167.4	167.4
06/01/2018	168.85	172.05	168.45	172.05
06/04/2018	173.45	174.4	172.65	173.2
06/05/2018	174.5	181.45	174.15	178.3
06/06/2018	179.05	181.1	177.55	180
06/07/2018	181	181.75	176.2	177.3
06/08/2018	176.4	176.9	174.35	175.65
06/11/2018	176.5	178.6	176.05	178
06/12/2018	179.45	179.7	175.85	177.4
06/13/2018	179.5	182.6	179	182.2
06/14/2018	181.5	186.1	180.85	185.6
06/15/2018	186.6	188.85	184.15	184.15
06/18/2018	183.7	183.95	179.75	181.8
06/19/2018	177.8	178.15	174.5	176.75
06/20/2018	178.2	179	176.65	177.35
06/21/2018	179	179.6	175.15	176.8
06/22/2018	177.5	178.75	175.65	177.35
06/25/2018	176	176.65	168.4	168.4
06/26/2018	170	172.25	169.45	169.6
06/27/2018	170.4	172.7	168.05	170.75
06/28/2018	169	170.7	164.4	165.8
06/29/2018	170	171.5	169.1	169.7
07/02/2018	166.4	169.1	165.55	166.65
07/03/2018	168.4	168.75	164.9	167
07/04/2018	165.25	165.95	163.15	164.9
07/05/2018	163.5	167.65	163.5	166.95
07/06/2018	168	168	164.3	167.05
07/09/2018	168.4	171.3	168.05	168.8
07/10/2018	169.6	171.35	169.05	170.5
07/11/2018	168.05	169.25	167.05	167.1
07/12/2018	167.5	170	166.65	170
07/13/2018	171.25	173.45	170.55	170.95
07/16/2018	171.5	172.05	170.1	171.1
07/17/2018	170.85	172.7	169.2	172.05
07/18/2018	182.35	187.4	179.4	186.05
07/19/2018	187	187.85	184.25	186
07/20/2018	185.1	189.1	183.2	188.45
07/23/2018	188.4	188.4	185.45	187.4
07/24/2018	189.25	189.5	186	186.1
07/25/2018	184.45	184.85	183.05	184.55
07/26/2018	185.6	186.6	183.85	185.2
07/27/2018	185.2	186.7	184.75	185.9
07/30/2018	183.5	185.45	183.05	184.1
07/31/2018	184.35	184.8	183	183.5
08/01/2018	184.1	185	182.8	183.75
08/02/2018	182.1	184.6	181.5	184.5
08/03/2018	185.25	187.2	183.5	183.85
08/06/2018	184.8	185.45	183.65	184.55
08/07/2018	185.6	185.9	184.35	184.75
08/08/2018	184.5	185.55	183.65	184.65
08/09/2018	183.9	184.65	183	183
08/10/2018	180.7	181.8	178.65	179.2
08/13/2018	178.7	180.35	177.5	180.05
08/14/2018	180.9	182.6	180.5	180.95
08/15/2018	181	181.78	173.6	174.04
08/16/2018	175.5	175.94	173.6	173.9
08/17/2018	172.34	172.78	170	171.68
08/20/2018	172.72	174.68	172.34	173.28
08/21/2018	173.4	174.24	173.2	173.52
08/22/2018	173.22	173.8	171.82	172.88
08/23/2018	173.46	174.84	173.16	173.3
08/24/2018	173.66	174.98	173.34	174.4
08/27/2018	175.54	178.38	175.38	178.02
08/28/2018	178.3	179.28	175.82	175.82
08/29/2018	176.32	177.38	175.16	177.1
08/30/2018	177.12	177.42	175.54	176.7
08/31/2018	175.64	176.1	174.82	175.64
09/03/2018	176.5	178.72	174.82	177.38
09/04/2018	178	178.46	171.3	171.7
09/05/2018	171	172.2	167.28	167.32
09/06/2018	165.98	166.66	158.72	159.66
09/07/2018	158.76	159.02	155.2	159.02
09/10/2018	157.26	162.56	157.22	160.2
09/11/2018	161.26	161.62	156.56	157.78
09/12/2018	158.28	158.3	148.58	151.84
09/13/2018	152.44	157.28	151.66	156.4
09/14/2018	158.18	158.8	156.8	157.38
09/17/2018	157.7	158.5	156.52	157.58
09/18/2018	157.58	160.26	156.18	160.26
09/19/2018	160.88	161.32	159.68	161.04
09/20/2018	162.18	163.38	160.52	161.92
09/21/2018	163.1	163.1	159.96	161.68
09/24/2018	160.62	162.38	160	162.14
09/25/2018	162.82	164.16	161.28	162.26
09/26/2018	162.48	162.84	159.12	161.54
09/27/2018	160.84	162.44	159.66	162.44
09/28/2018	162	163.18	159.18	160.9
10/01/2018	162.5	165.9	162.08	164.9
10/02/2018	163.56	166.42	161.8	165.72
10/03/2018	166.58	166.76	164.68	164.88
10/04/2018	165.46	166	161.7	162.8
10/05/2018	162.92	162.94	159.16	160.26
10/08/2018	159.86	160.02	157.44	157.74
10/09/2018	158.62	159.82	155.04	159.12
10/10/2018	158.6	158.6	150.04	150.36
10/11/2018	144.22	155.68	140.34	150
10/12/2018	157.14	157.14	148.76	149.38
10/15/2018	149.78	150.6	147.14	150.18
10/16/2018	150	155.26	149.54	155
10/17/2018	164.5	166.16	159.82	160.38
10/18/2018	158.58	160.14	155.32	155.32
10/19/2018	156.24	157.76	152.56	153.82
10/22/2018	155.4	157	151.86	152.78
10/23/2018	149.96	150.1	143.64	147.86
10/24/2018	148.72	149.66	142.04	142.46
10/25/2018	139.1	148	138.26	147.52
10/26/2018	146.54	146.54	142.64	145.96
10/29/2018	147	149.86	145.16	145.22
10/30/2018	145.92	148.92	144.62	147.74
10/31/2018	149	152.22	148.72	150.92
11/01/2018	152.5	152.68	148.86	151.96
11/02/2018	155	158.1	152.22	152.9
11/05/2018	153	153.26	148.8	150.28
11/06/2018	151.62	155.56	149.08	154.48
11/07/2018	154.48	156	153.38	154.74
11/08/2018	159	159.24	152.82	153.64
11/09/2018	152.66	152.98	150.54	152.22
11/12/2018	155.26	155.62	148.24	148.9
11/13/2018	150.4	153.84	149.46	153.16
11/14/2018	151.02	154.24	149.02	153.02
11/15/2018	153	153.34	149.48	152.3
11/16/2018	152.96	153.36	147.46	147.74
11/19/2018	148.54	150.48	143.8	143.96
11/20/2018	141.5	142.58	136.28	141.28
11/21/2018	144	146.06	142.72	145.3
11/22/2018	144.3	144.52	142.34	142.74
11/23/2018	144	144.98	142.34	144.5
11/26/2018	147	148.76	144.7	146.66
11/27/2018	147.5	148.92	146.18	148.58
11/28/2018	149.18	151.54	148.48	149.86
11/29/2018	152.68	153.28	150.18	151.24
11/30/2018	149.6	150.32	148.02	149.1
12/03/2018	155	155.48	152.7	154.04
12/04/2018	155	155	152.72	153.16
12/05/2018	150.2	151.96	149.32	149.32
12/06/2018	147	147	142.62	143.56
12/07/2018	145.34	146	141.56	141.56
12/10/2018	139.32	143	138.7	140.64
12/11/2018	143.18	145.58	141.9	142.94
12/12/2018	144.94	147.2	143.6	146.36
12/13/2018	147.36	147.4	143.54	144.72
12/14/2018	142.24	145.4	139.64	144.08
12/17/2018	143.06	144.58	141.2	144.48
12/18/2018	142.2	144.84	141.56	143.14
12/19/2018	140.3	142.56	138.06	140.98
12/20/2018	135.6	137.92	134.16	134.78
12/21/2018	133.42	134.2	130.86	132.98
12/24/2018	130.36	133.78	130.3	130.88
12/27/2018	134.76	135.48	131.16	132.62
12/28/2018	134.14	137.64	133	136.62
12/31/2018	135.8	137.64	135.7	137.16

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High