date
date64 | open
float32 1.81
12k
| high
float32 1.9
12.1k
| low
float32 1.75
11.8k
| close
float32 1.8
12.1k
| adj_close
float32 1.8
12.1k
| volume
int64 169k
7.28B
| company
stringclasses 11
values |
|---|---|---|---|---|---|---|---|
2020-02-24 | 289.049988 | 295.230011 | 288.269989 | 290.399994 | 288.936951 | 1,347,400 | ASML |
2020-02-25 | 295.549988 | 295.929993 | 284.440002 | 284.589996 | 283.156219 | 1,166,700 | ASML |
2020-02-26 | 289.450012 | 292.309998 | 285.589996 | 286.320007 | 284.877533 | 861,100 | ASML |
2020-02-27 | 278.859985 | 286.850006 | 275.869995 | 277.230011 | 275.833313 | 1,373,900 | ASML |
2020-02-28 | 267.809998 | 277.459991 | 265.980011 | 276.709991 | 275.315918 | 1,650,000 | ASML |
2020-03-02 | 279.619995 | 287.48999 | 275.470001 | 287.48999 | 286.041595 | 1,081,300 | ASML |
2020-03-03 | 292.929993 | 296.850006 | 282.220001 | 284.299988 | 282.867676 | 1,916,300 | ASML |
2020-03-04 | 292.390015 | 301.98999 | 289.980011 | 301.609985 | 300.090454 | 1,289,500 | ASML |
2020-03-05 | 291.040009 | 295.940002 | 286.040009 | 288.25 | 286.797791 | 1,453,900 | ASML |
2020-03-06 | 284.459991 | 288.23999 | 281.290009 | 288.109985 | 286.658478 | 1,148,400 | ASML |
2020-03-09 | 265.450012 | 276.369995 | 263.859985 | 263.910004 | 262.580414 | 1,759,600 | ASML |
2020-03-10 | 277.98999 | 280.350006 | 265 | 279.76001 | 278.350586 | 1,699,200 | ASML |
2020-03-11 | 272.51001 | 274.329987 | 260.559998 | 264.140015 | 262.809265 | 1,175,900 | ASML |
2020-03-12 | 245.419998 | 254.860001 | 237.550003 | 240.75 | 239.537094 | 2,779,800 | ASML |
2020-03-13 | 257.059998 | 257.859985 | 233.839996 | 256.950012 | 255.655487 | 2,637,200 | ASML |
2020-03-16 | 220.649994 | 248.210007 | 209.619995 | 229.360001 | 228.204483 | 1,496,800 | ASML |
2020-03-17 | 231.550003 | 239.979996 | 225.020004 | 238.339996 | 237.139236 | 1,642,500 | ASML |
2020-03-18 | 213.360001 | 226.289993 | 191.25 | 196.990005 | 195.997559 | 3,131,900 | ASML |
2020-03-19 | 205.809998 | 219.240005 | 200.589996 | 214.029999 | 212.951706 | 1,634,600 | ASML |
2020-03-20 | 225.149994 | 237.320007 | 215.589996 | 216.100006 | 215.011292 | 2,316,700 | ASML |
2020-03-23 | 225.330002 | 235.300003 | 222.669998 | 233.149994 | 231.975372 | 1,731,500 | ASML |
2020-03-24 | 254.330002 | 260.529999 | 250.800003 | 260.209991 | 258.899048 | 1,427,600 | ASML |
2020-03-25 | 260.670013 | 272.339996 | 251.949997 | 262.070007 | 260.749695 | 1,211,300 | ASML |
2020-03-26 | 262.890015 | 277.140015 | 261.609985 | 275.899994 | 274.51001 | 1,018,600 | ASML |
2020-03-27 | 262.209991 | 263.709991 | 251.809998 | 252.619995 | 251.34729 | 1,518,300 | ASML |
2020-03-30 | 263.570007 | 270.130005 | 260.690002 | 268.029999 | 266.679657 | 1,142,400 | ASML |
2020-03-31 | 268.119995 | 268.589996 | 259 | 261.640015 | 260.321869 | 881,800 | ASML |
2020-04-01 | 253.130005 | 257.679993 | 247.380005 | 249.009995 | 247.755478 | 715,700 | ASML |
2020-04-02 | 243.869995 | 251.960007 | 242.25 | 247.279999 | 246.034195 | 788,600 | ASML |
2020-04-03 | 246.059998 | 248 | 242.479996 | 244.610001 | 243.377655 | 571,700 | ASML |
2020-04-06 | 260 | 272.779999 | 259.420013 | 271.130005 | 269.764038 | 807,600 | ASML |
2020-04-07 | 280.459991 | 281.279999 | 271 | 272.589996 | 271.216675 | 768,200 | ASML |
2020-04-08 | 278.029999 | 281.339996 | 274.410004 | 278.579987 | 277.176483 | 891,700 | ASML |
2020-04-09 | 282.220001 | 285.130005 | 275.119995 | 276.809998 | 275.415436 | 728,900 | ASML |
2020-04-13 | 274.850006 | 276.149994 | 272.01001 | 274.100006 | 272.719086 | 789,400 | ASML |
2020-04-14 | 286.98999 | 294.76001 | 285.049988 | 288.929993 | 287.474365 | 1,700,600 | ASML |
2020-04-15 | 276.920013 | 284.540009 | 275.049988 | 282.48999 | 281.066803 | 1,487,600 | ASML |
2020-04-16 | 289.829987 | 292.549988 | 286.170013 | 292.399994 | 290.92688 | 1,212,000 | ASML |
2020-04-17 | 301.25 | 301.429993 | 293.609985 | 295.649994 | 294.160492 | 899,100 | ASML |
2020-04-20 | 291.649994 | 298.01001 | 291.440002 | 291.579987 | 290.110992 | 510,100 | ASML |
2020-04-21 | 286.070007 | 287.549988 | 278.570007 | 281.089996 | 279.673859 | 663,700 | ASML |
2020-04-22 | 290 | 295.470001 | 288.230011 | 294.970001 | 293.483948 | 596,100 | ASML |
2020-04-23 | 290.940002 | 297.160004 | 288.309998 | 289.399994 | 287.941986 | 730,500 | ASML |
2020-04-24 | 289.890015 | 292.459991 | 285.970001 | 291.839996 | 291.839996 | 464,200 | ASML |
2020-04-27 | 293.790009 | 294.76001 | 290.279999 | 290.899994 | 290.899994 | 689,100 | ASML |
2020-04-28 | 297.589996 | 297.589996 | 291.089996 | 291.420013 | 291.420013 | 532,000 | ASML |
2020-04-29 | 296.299988 | 304.76001 | 295.350006 | 303.709991 | 303.709991 | 968,000 | ASML |
2020-04-30 | 301.359985 | 301.529999 | 287.059998 | 288.429993 | 288.429993 | 846,300 | ASML |
2020-05-01 | 283.859985 | 283.859985 | 278.200012 | 279.059998 | 279.059998 | 862,800 | ASML |
2020-05-04 | 279.600006 | 283.230011 | 275.959991 | 283.179993 | 283.179993 | 1,036,900 | ASML |
2020-05-05 | 284.329987 | 293 | 284.329987 | 288.350006 | 288.350006 | 821,600 | ASML |
2020-05-06 | 293.890015 | 295.779999 | 290.790009 | 291.899994 | 291.899994 | 552,400 | ASML |
2020-05-07 | 297.940002 | 300.119995 | 294.549988 | 299.589996 | 299.589996 | 570,800 | ASML |
2020-05-08 | 300.220001 | 304.51001 | 299.440002 | 304.399994 | 304.399994 | 680,600 | ASML |
2020-05-11 | 298.600006 | 305.799988 | 298.350006 | 304.390015 | 304.390015 | 513,600 | ASML |
2020-05-12 | 305.380005 | 305.899994 | 296.23999 | 296.630005 | 296.630005 | 481,700 | ASML |
2020-05-13 | 298.48999 | 301.470001 | 290.75 | 294.230011 | 294.230011 | 1,142,300 | ASML |
2020-05-14 | 286.170013 | 303.76001 | 283.309998 | 302.549988 | 302.549988 | 1,296,800 | ASML |
2020-05-15 | 292.75 | 296.220001 | 290.100006 | 292.540009 | 292.540009 | 957,200 | ASML |
2020-05-18 | 297.690002 | 306.559998 | 297.660004 | 304.890015 | 304.890015 | 997,000 | ASML |
2020-05-19 | 303.820007 | 311.98999 | 303.730011 | 306.25 | 306.25 | 687,400 | ASML |
2020-05-20 | 318.23999 | 326.26001 | 317.549988 | 325.640015 | 325.640015 | 1,084,900 | ASML |
2020-05-21 | 322.600006 | 324.459991 | 317.299988 | 318.98999 | 318.98999 | 639,200 | ASML |
2020-05-22 | 315.970001 | 319.5 | 314.320007 | 319.359985 | 319.359985 | 365,400 | ASML |
2020-05-26 | 322.459991 | 325.380005 | 319.380005 | 319.859985 | 319.859985 | 540,400 | ASML |
2020-05-27 | 318.98999 | 319.600006 | 311.109985 | 318.529999 | 318.529999 | 808,100 | ASML |
2020-05-28 | 321.26001 | 329.079987 | 319.410004 | 319.970001 | 319.970001 | 797,900 | ASML |
2020-05-29 | 325.450012 | 329.980011 | 324.23999 | 329.51001 | 329.51001 | 649,500 | ASML |
2020-06-01 | 323.880005 | 327.160004 | 323.5 | 326.730011 | 326.730011 | 526,100 | ASML |
2020-06-02 | 331.690002 | 335.019989 | 328.769989 | 334.730011 | 334.730011 | 717,200 | ASML |
2020-06-03 | 340.51001 | 347.459991 | 338.850006 | 346.299988 | 346.299988 | 693,900 | ASML |
2020-06-04 | 347.850006 | 353.390015 | 347 | 353.109985 | 353.109985 | 884,600 | ASML |
2020-06-05 | 359 | 364.160004 | 356.160004 | 357.220001 | 357.220001 | 899,200 | ASML |
2020-06-08 | 350.970001 | 351.570007 | 343.109985 | 349.25 | 349.25 | 1,001,700 | ASML |
2020-06-09 | 346.619995 | 353.140015 | 345.179993 | 349.329987 | 349.329987 | 737,200 | ASML |
2020-06-10 | 351.01001 | 353.420013 | 347.709991 | 347.920013 | 347.920013 | 997,900 | ASML |
2020-06-11 | 341.600006 | 344.820007 | 332.799988 | 332.890015 | 332.890015 | 919,300 | ASML |
2020-06-12 | 346.26001 | 347.269989 | 337.25 | 343.070007 | 343.070007 | 845,000 | ASML |
2020-06-15 | 337.51001 | 350.01001 | 336.630005 | 350.01001 | 350.01001 | 598,200 | ASML |
2020-06-16 | 351.25 | 355 | 347.040009 | 352.049988 | 352.049988 | 863,900 | ASML |
2020-06-17 | 361.380005 | 365.75 | 360.410004 | 362.410004 | 362.410004 | 710,400 | ASML |
2020-06-18 | 359.579987 | 361.799988 | 356.519989 | 358.880005 | 358.880005 | 494,700 | ASML |
2020-06-19 | 364.730011 | 368.140015 | 359.589996 | 360.670013 | 360.670013 | 786,900 | ASML |
2020-06-22 | 362.380005 | 364.929993 | 359.820007 | 364.290009 | 364.290009 | 554,500 | ASML |
2020-06-23 | 370.609985 | 371.799988 | 366.549988 | 366.640015 | 366.640015 | 604,100 | ASML |
2020-06-24 | 365.589996 | 367.559998 | 359.529999 | 361.579987 | 361.579987 | 613,500 | ASML |
2020-06-25 | 362.470001 | 366.929993 | 358.579987 | 366.549988 | 366.549988 | 465,100 | ASML |
2020-06-26 | 367.429993 | 368.200012 | 361 | 361.76001 | 361.76001 | 493,000 | ASML |
2020-06-29 | 362.929993 | 365.100006 | 358.109985 | 364.809998 | 364.809998 | 612,800 | ASML |
2020-06-30 | 362.220001 | 368.910004 | 362.190002 | 368.029999 | 368.029999 | 678,600 | ASML |
2020-07-01 | 368.029999 | 370.190002 | 365.269989 | 367.589996 | 367.589996 | 516,600 | ASML |
2020-07-02 | 373.559998 | 375.880005 | 372.410004 | 373.220001 | 373.220001 | 449,400 | ASML |
2020-07-06 | 386.279999 | 389.48999 | 383.5 | 385.459991 | 385.459991 | 752,900 | ASML |
2020-07-07 | 385.399994 | 388.609985 | 381.869995 | 382.019989 | 382.019989 | 410,900 | ASML |
2020-07-08 | 388.829987 | 392.149994 | 386.890015 | 391.929993 | 391.929993 | 599,300 | ASML |
2020-07-09 | 395.450012 | 395.679993 | 386.100006 | 394.720001 | 394.720001 | 644,200 | ASML |
2020-07-10 | 399.079987 | 399.190002 | 391.950012 | 395.850006 | 395.850006 | 667,200 | ASML |
2020-07-13 | 397.859985 | 402.869995 | 387.869995 | 388.619995 | 388.619995 | 1,083,600 | ASML |
2020-07-14 | 386.630005 | 397.549988 | 385.410004 | 396.829987 | 396.829987 | 880,100 | ASML |
2020-07-15 | 387.170013 | 387.690002 | 372.51001 | 375.429993 | 375.429993 | 1,640,300 | ASML |