ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
72.94
-0.80 (-1.08%)
Oct 31, 2025, 4:00 PM EDT - Market closed
ASMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -1.08% | 300 |
| Oct 30, 2025 | 73.68 | 73.74 | 73.68 | 73.74 | 73.74 | 0.67% | 296 |
| Oct 29, 2025 | 73.00 | 73.25 | 72.85 | 73.25 | 73.25 | 2.32% | 539 |
| Oct 28, 2025 | 71.63 | 71.80 | 71.59 | 71.59 | 71.59 | -0.68% | 322 |
| Oct 27, 2025 | 71.60 | 72.08 | 71.60 | 72.08 | 72.08 | 2.23% | 281 |
| Oct 24, 2025 | 70.79 | 70.80 | 70.50 | 70.50 | 70.50 | -0.28% | 873 |
| Oct 23, 2025 | 69.65 | 70.70 | 69.52 | 70.70 | 70.70 | 2.39% | 637 |
| Oct 22, 2025 | 68.83 | 69.05 | 68.80 | 69.05 | 69.05 | -1.42% | 523 |
| Oct 21, 2025 | 70.39 | 70.43 | 70.05 | 70.05 | 70.05 | -1.27% | 440 |
| Oct 20, 2025 | 71.18 | 71.18 | 70.94 | 70.94 | 70.94 | 1.59% | 392 |
| Oct 17, 2025 | 69.11 | 69.83 | 69.11 | 69.83 | 69.83 | 1.13% | 482 |
| Oct 16, 2025 | 71.16 | 71.16 | 69.05 | 69.05 | 69.05 | 0.63% | 398 |
| Oct 15, 2025 | 69.84 | 69.84 | 67.83 | 68.62 | 68.62 | 2.41% | 750 |
| Oct 14, 2025 | 66.44 | 67.72 | 66.44 | 67.00 | 67.00 | -0.63% | 2,581 |
| Oct 13, 2025 | 66.33 | 67.43 | 66.33 | 67.43 | 67.43 | 5.32% | 422 |
| Oct 10, 2025 | 66.57 | 66.60 | 64.02 | 64.02 | 64.02 | -4.79% | 649 |
| Oct 9, 2025 | 67.22 | 67.25 | 66.97 | 67.24 | 67.24 | -0.16% | 625 |
| Oct 8, 2025 | 67.34 | 67.52 | 67.34 | 67.35 | 67.35 | -1.30% | 783 |
| Oct 7, 2025 | 70.73 | 70.93 | 68.21 | 68.24 | 68.24 | -3.36% | 1,097 |
| 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 | 0.07% | 313 |
| Oct 2, 2025 | 69.68 | 69.68 | 69.22 | 69.59 | 69.59 | 2.65% | 494 |
| Oct 1, 2025 | 65.28 | 67.80 | 65.28 | 67.80 | 67.80 | 3.80% | 798 |
| Sep 30, 2025 | 65.64 | 65.64 | 65.32 | 65.32 | 65.32 | 0.37% | 140 |
| Sep 29, 2025 | 65.00 | 65.40 | 65.00 | 65.07 | 65.07 | 1.10% | 453 |
| Sep 26, 2025 | 64.43 | 64.54 | 64.35 | 64.37 | 64.37 | -0.20% | 577 |
| Sep 25, 2025 | 63.90 | 64.50 | 63.90 | 64.50 | 64.50 | 0.84% | 1,385 |
| Sep 24, 2025 | 64.18 | 64.23 | 63.89 | 63.96 | 63.96 | -0.92% | 1,746 |
| Sep 23, 2025 | 65.37 | 65.37 | 64.55 | 64.55 | 64.55 | 0.36% | 416 |
| Sep 22, 2025 | 64.28 | 64.32 | 64.28 | 64.32 | 64.32 | 2.34% | 165 |
| 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% | 451 |
| 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 | 0.57% | 350 |
| Sep 15, 2025 | 57.75 | 58.36 | 57.75 | 58.36 | 58.36 | 6.18% | 211 |
| Sep 12, 2025 | 54.65 | 54.96 | 54.61 | 54.96 | 54.96 | 1.24% | 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% | 566 |
| Sep 8, 2025 | 53.37 | 53.62 | 53.27 | 53.62 | 53.62 | 1.59% | 481 |
| Sep 5, 2025 | 52.52 | 52.78 | 51.73 | 52.78 | 52.78 | 3.11% | 353 |
| Sep 4, 2025 | 50.69 | 51.19 | 50.69 | 51.19 | 51.19 | 2.31% | 216 |
| Sep 3, 2025 | 49.77 | 50.04 | 49.77 | 50.04 | 50.04 | 1.41% | 216 |
| Sep 2, 2025 | 49.34 | 49.34 | 49.00 | 49.34 | 49.34 | -1.59% | 212 |
| Aug 29, 2025 | 50.06 | 50.14 | 50.06 | 50.14 | 50.14 | -2.98% | 223 |
| Aug 28, 2025 | 51.79 | 51.79 | 51.68 | 51.68 | 51.68 | -1.19% | 363 |
| Aug 27, 2025 | 52.15 | 52.31 | 52.15 | 52.31 | 52.31 | 0.99% | 210 |
| Aug 26, 2025 | 51.59 | 51.79 | 51.55 | 51.79 | 51.79 | 0.73% | 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% | 704 |