ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
68.24
-2.37 (-3.36%)
At close: Oct 7, 2025, 4:00 PM EDT
68.28
+0.04 (0.06%)
After-hours: Oct 7, 2025, 8:00 PM EDT
ASMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 70.73 | 70.93 | 68.21 | 68.28 | 68.28 | -3.30% | 1,096 |
| Oct 6, 2025 | 71.09 | 71.09 | 70.61 | 70.61 | 70.61 | 1.38% | 344 |
| Oct 3, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.09% | 313 |
| Oct 2, 2025 | 69.68 | 69.68 | 69.22 | 69.59 | 69.59 | 2.64% | 500 |
| Oct 1, 2025 | 65.28 | 67.80 | 65.28 | 67.80 | 67.80 | 3.80% | 800 |
| Sep 30, 2025 | 65.64 | 65.64 | 65.32 | 65.32 | 65.32 | 0.38% | 140 |
| Sep 29, 2025 | 65.00 | 65.40 | 65.00 | 65.07 | 65.07 | 1.09% | 500 |
| Sep 26, 2025 | 64.43 | 64.54 | 64.35 | 64.37 | 64.37 | -0.20% | 600 |
| Sep 25, 2025 | 63.90 | 64.50 | 63.90 | 64.50 | 64.50 | 0.84% | 1,400 |
| Sep 24, 2025 | 64.18 | 64.23 | 63.89 | 63.96 | 63.96 | -0.91% | 1,746 |
| Sep 23, 2025 | 65.36 | 65.36 | 64.55 | 64.55 | 64.55 | 0.36% | 416 |
| Sep 22, 2025 | 64.28 | 64.32 | 64.28 | 64.32 | 64.32 | 2.34% | 200 |
| Sep 19, 2025 | 62.70 | 62.85 | 62.70 | 62.85 | 62.85 | 0.71% | 219 |
| Sep 18, 2025 | 62.16 | 62.84 | 61.91 | 62.41 | 62.41 | 6.65% | 500 |
| Sep 17, 2025 | 58.10 | 58.53 | 58.10 | 58.52 | 58.52 | -0.29% | 622 |
| Sep 16, 2025 | 58.15 | 58.69 | 58.15 | 58.69 | 58.69 | 0.58% | 400 |
| Sep 15, 2025 | 57.75 | 58.35 | 57.75 | 58.35 | 58.35 | 6.17% | 210 |
| Sep 12, 2025 | 54.65 | 54.96 | 54.61 | 54.96 | 54.96 | 1.23% | 207 |
| Sep 11, 2025 | 54.48 | 54.48 | 54.29 | 54.29 | 54.29 | 1.04% | 238 |
| Sep 10, 2025 | 54.35 | 54.35 | 53.73 | 53.73 | 53.73 | -1.32% | 206 |
| Sep 9, 2025 | 54.07 | 54.45 | 53.95 | 54.45 | 54.45 | 1.55% | 600 |
| Sep 8, 2025 | 53.37 | 53.62 | 53.27 | 53.62 | 53.62 | 1.59% | 500 |
| Sep 5, 2025 | 52.52 | 52.78 | 51.73 | 52.78 | 52.78 | 3.11% | 400 |
| Sep 4, 2025 | 50.69 | 51.19 | 50.69 | 51.19 | 51.19 | 2.30% | 216 |
| Sep 3, 2025 | 49.77 | 50.04 | 49.77 | 50.04 | 50.04 | 1.42% | 216 |
| Sep 2, 2025 | 49.34 | 49.34 | 49.00 | 49.34 | 49.34 | -1.60% | 212 |
| Aug 29, 2025 | 50.06 | 50.14 | 50.06 | 50.14 | 50.14 | -2.98% | 222 |
| Aug 28, 2025 | 51.79 | 51.79 | 51.68 | 51.68 | 51.68 | -1.20% | 400 |
| Aug 27, 2025 | 52.15 | 52.31 | 52.15 | 52.31 | 52.31 | 1.00% | 210 |
| Aug 26, 2025 | 51.59 | 51.79 | 51.55 | 51.79 | 51.79 | 0.72% | 212 |
| Aug 25, 2025 | 50.98 | 51.42 | 50.98 | 51.42 | 51.42 | 1.02% | 215 |
| Aug 22, 2025 | 50.47 | 50.91 | 50.47 | 50.90 | 50.90 | 1.64% | 700 |
| Aug 21, 2025 | 50.30 | 50.30 | 50.01 | 50.08 | 50.08 | -1.55% | 400 |
| Aug 20, 2025 | 50.71 | 50.87 | 50.35 | 50.87 | 50.87 | 0.73% | 1,021 |
| Aug 19, 2025 | 50.88 | 51.08 | 50.49 | 50.50 | 50.50 | -0.30% | 313 |
| Aug 18, 2025 | 50.23 | 50.65 | 50.23 | 50.65 | 50.65 | 0.96% | 209 |
| Aug 15, 2025 | 50.19 | 50.34 | 50.17 | 50.17 | 50.17 | -2.15% | 400 |
| Aug 14, 2025 | 50.56 | 51.27 | 50.56 | 51.27 | 51.27 | 0.49% | 717 |
| Aug 13, 2025 | 50.97 | 51.02 | 50.50 | 51.02 | 51.02 | 1.61% | 500 |
| Aug 12, 2025 | 49.50 | 50.21 | 49.44 | 50.21 | 50.21 | 2.28% | 300 |
| Aug 11, 2025 | 49.67 | 49.67 | 49.09 | 49.09 | 49.09 | 0.12% | 218 |
| Aug 8, 2025 | 48.49 | 49.03 | 48.49 | 49.03 | 49.03 | 1.43% | 504 |
| Aug 7, 2025 | 48.51 | 48.51 | 48.34 | 48.34 | 48.34 | 3.11% | 500 |
| Aug 6, 2025 | 46.74 | 46.88 | 46.74 | 46.88 | 46.88 | -0.57% | 400 |
| Aug 5, 2025 | 47.42 | 47.48 | 47.07 | 47.15 | 47.15 | -1.28% | 800 |
| Aug 4, 2025 | 47.53 | 47.76 | 47.48 | 47.76 | 47.76 | 1.23% | 213 |
| Aug 1, 2025 | 47.23 | 47.23 | 46.82 | 47.18 | 47.18 | -1.85% | 331 |
| Jul 31, 2025 | 48.22 | 48.22 | 48.07 | 48.07 | 48.07 | -3.59% | 200 |
| Jul 30, 2025 | 49.65 | 49.86 | 49.58 | 49.86 | 49.86 | 1.49% | 542 |
| Jul 29, 2025 | 49.68 | 49.68 | 49.13 | 49.13 | 49.13 | -1.03% | 519 |