ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
51.35
+0.21 (0.42%)
At close: Jun 5, 2025, 4:00 PM
51.35
0.00 (0.00%)
After-hours: Jun 5, 2025, 8:00 PM EDT
ASMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 51.60 | 51.60 | 51.35 | 51.35 | 51.35 | 0.43% | 179 |
| Jun 4, 2025 | 51.20 | 51.20 | 51.13 | 51.13 | 51.13 | -1.01% | 111 |
| Jun 3, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.86% | 100 |
| Jun 2, 2025 | 50.62 | 51.21 | 50.62 | 51.21 | 51.21 | 0.27% | 247 |
| May 30, 2025 | 51.36 | 51.36 | 51.07 | 51.07 | 51.07 | -1.10% | 217 |
| May 29, 2025 | 52.30 | 52.30 | 51.63 | 51.64 | 51.64 | -0.63% | 306 |
| May 28, 2025 | 52.40 | 52.40 | 51.97 | 51.97 | 51.97 | -0.82% | 700 |
| May 27, 2025 | 52.44 | 52.44 | 52.40 | 52.40 | 52.40 | 3.43% | 200 |
| May 23, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -1.84% | 200 |
| May 22, 2025 | 51.09 | 51.61 | 51.09 | 51.61 | 51.61 | 0.78% | 125 |
| May 21, 2025 | 52.16 | 52.16 | 51.21 | 51.21 | 51.21 | -1.71% | 132 |
| May 20, 2025 | 52.04 | 52.10 | 52.00 | 52.10 | 52.10 | -0.33% | 218 |
| May 19, 2025 | 51.70 | 52.27 | 51.70 | 52.27 | 52.27 | -0.67% | 118 |
| May 16, 2025 | 52.50 | 52.62 | 52.38 | 52.62 | 52.62 | -1.02% | 933 |
| May 15, 2025 | 53.70 | 53.75 | 53.00 | 53.16 | 53.16 | -1.50% | 600 |
| May 14, 2025 | 53.75 | 53.97 | 53.75 | 53.97 | 53.97 | 0.90% | 800 |
| May 13, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.96% | 100 |
| May 12, 2025 | 51.64 | 52.98 | 51.64 | 52.98 | 52.98 | 7.51% | 200 |
| May 9, 2025 | 49.32 | 49.32 | 49.28 | 49.28 | 49.28 | -0.61% | 217 |
| May 8, 2025 | 49.97 | 50.04 | 49.58 | 49.58 | 49.58 | 2.02% | 400 |
| May 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.05% | 200 |
| May 6, 2025 | 47.33 | 47.33 | 47.16 | 47.16 | 47.16 | -0.86% | 300 |
| May 5, 2025 | 47.60 | 47.60 | 47.57 | 47.57 | 47.57 | -0.85% | 126 |
| May 2, 2025 | 48.13 | 48.13 | 47.98 | 47.98 | 47.98 | 3.18% | 120 |
| May 1, 2025 | 46.40 | 46.63 | 46.40 | 46.50 | 46.50 | 0.15% | 207 |
| Apr 30, 2025 | 45.29 | 46.43 | 45.29 | 46.43 | 46.43 | 0.74% | 334 |
| Apr 29, 2025 | 46.01 | 46.41 | 46.01 | 46.09 | 46.09 | -0.43% | 800 |
| Apr 28, 2025 | 46.48 | 46.48 | 46.07 | 46.29 | 46.29 | -1.07% | 413 |
| Apr 25, 2025 | 45.65 | 46.79 | 45.65 | 46.79 | 46.79 | 0.54% | 2,100 |
| Apr 24, 2025 | 45.90 | 46.54 | 45.90 | 46.54 | 46.54 | 1.99% | 9,200 |
| Apr 23, 2025 | 45.52 | 46.05 | 45.52 | 45.63 | 45.63 | 4.04% | 624 |
| Apr 22, 2025 | 43.97 | 44.18 | 43.80 | 43.86 | 43.86 | 2.89% | 800 |
| Apr 21, 2025 | 42.39 | 42.63 | 42.39 | 42.63 | 42.63 | -3.60% | 300 |
| Apr 17, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.75% | 100 |
| Apr 16, 2025 | 44.61 | 44.61 | 43.63 | 43.89 | 43.89 | -7.74% | 5,200 |
| Apr 15, 2025 | 47.23 | 47.57 | 47.23 | 47.57 | 47.57 | 2.13% | 100 |
| Apr 14, 2025 | 46.54 | 46.67 | 46.54 | 46.58 | 46.58 | 0.56% | 400 |
| Apr 11, 2025 | 45.73 | 46.32 | 45.73 | 46.32 | 46.32 | 1.80% | 100 |
| Apr 10, 2025 | 46.01 | 46.01 | 45.03 | 45.50 | 45.50 | -7.29% | 800 |
| Apr 9, 2025 | 44.06 | 49.32 | 43.75 | 49.08 | 49.08 | 15.10% | 1,100 |
| Apr 8, 2025 | 45.12 | 45.12 | 42.64 | 42.64 | 42.64 | -3.62% | 500 |
| Apr 7, 2025 | 43.76 | 45.81 | 43.47 | 44.24 | 44.24 | 1.68% | 1,200 |
| Apr 4, 2025 | 44.19 | 44.19 | 43.51 | 43.51 | 43.51 | -2.16% | 400 |
| Apr 3, 2025 | 45.77 | 45.77 | 44.47 | 44.47 | 44.47 | -8.12% | 200 |
| Apr 2, 2025 | 48.32 | 48.76 | 48.13 | 48.40 | 48.40 | -0.04% | 900 |
| Apr 1, 2025 | 48.23 | 48.42 | 48.23 | 48.42 | 48.42 | 0.85% | 300 |
| Mar 31, 2025 | 47.57 | 48.01 | 47.57 | 48.01 | 48.01 | -1.60% | 200 |
| Mar 28, 2025 | 49.71 | 49.71 | 48.79 | 48.79 | 48.79 | -2.58% | 200 |
| Mar 27, 2025 | 50.15 | 50.15 | 50.08 | 50.08 | 50.08 | -2.38% | 200 |
| Mar 26, 2025 | 51.68 | 51.68 | 51.30 | 51.30 | 51.30 | -2.30% | 200 |