ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
86.70
+5.47 (6.73%)
At close: Jan 9, 2026, 4:00 PM EST
86.70
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
ASMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 84.80 | 86.70 | 84.80 | 86.70 | 86.70 | 6.73% | 2,812 |
| Jan 8, 2026 | 82.85 | 82.85 | 80.11 | 81.23 | 81.23 | -2.45% | 3,765 |
| Jan 7, 2026 | 83.57 | 83.57 | 83.18 | 83.27 | 83.27 | -1.26% | 1,890 |
| Jan 6, 2026 | 83.64 | 84.33 | 83.63 | 84.33 | 84.33 | 1.57% | 2,050 |
| Jan 5, 2026 | 82.27 | 83.55 | 82.27 | 83.02 | 83.02 | 5.31% | 3,012 |
| Jan 2, 2026 | 78.74 | 79.11 | 78.36 | 78.83 | 78.83 | 8.97% | 1,684 |
| Dec 31, 2025 | 72.65 | 72.65 | 72.34 | 72.34 | 72.34 | -0.21% | 265 |
| Dec 30, 2025 | 72.92 | 72.92 | 72.49 | 72.49 | 72.49 | 0.70% | 128 |
| Dec 29, 2025 | 72.15 | 72.18 | 71.99 | 71.99 | 71.99 | -0.46% | 594 |
| Dec 26, 2025 | 71.76 | 72.32 | 71.76 | 72.32 | 72.32 | 0.71% | 255 |
| Dec 24, 2025 | 71.50 | 71.81 | 71.50 | 71.81 | 71.81 | 0.50% | 236 |
| Dec 23, 2025 | 71.40 | 71.61 | 71.40 | 71.45 | 71.45 | 0.23% | 526 |
| Dec 22, 2025 | 72.06 | 72.06 | 71.29 | 71.29 | 71.29 | -0.38% | 1,396 |
| Dec 19, 2025 | 71.37 | 71.56 | 71.37 | 71.56 | 71.56 | 1.77% | 298 |
| Dec 18, 2025 | 70.82 | 70.82 | 70.31 | 70.31 | 70.31 | 2.35% | 517 |
| Dec 17, 2025 | 71.93 | 71.93 | 68.60 | 68.70 | 68.70 | -5.53% | 1,464 |
| Dec 16, 2025 | 72.99 | 72.99 | 72.72 | 72.72 | 72.72 | -1.11% | 807 |
| Dec 15, 2025 | 73.63 | 73.63 | 73.54 | 73.54 | 73.40 | 0.49% | 139 |
| Dec 12, 2025 | 73.42 | 73.42 | 73.18 | 73.18 | 73.04 | -3.69% | 353 |
| Dec 11, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.84 | -0.19% | 149 |
| Dec 10, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.98 | 0.14% | 81 |
| Dec 9, 2025 | 76.09 | 76.09 | 75.96 | 76.01 | 75.87 | -0.37% | 570 |
| Dec 8, 2025 | 77.23 | 77.23 | 76.29 | 76.29 | 76.15 | 1.66% | 524 |
| Dec 5, 2025 | 76.60 | 76.60 | 75.05 | 75.05 | 74.91 | -0.76% | 166 |
| Dec 4, 2025 | 76.35 | 76.35 | 75.62 | 75.62 | 75.48 | -2.54% | 251 |
| Dec 3, 2025 | 76.95 | 77.59 | 76.90 | 77.59 | 77.44 | 2.43% | 260 |
| Dec 2, 2025 | 75.79 | 75.85 | 75.75 | 75.75 | 75.61 | 1.69% | 309 |
| Dec 1, 2025 | 73.14 | 74.49 | 73.14 | 74.49 | 74.35 | 2.74% | 225 |
| Nov 28, 2025 | 71.36 | 72.50 | 71.36 | 72.50 | 72.37 | 1.42% | 224 |
| Nov 26, 2025 | 71.64 | 71.64 | 71.30 | 71.49 | 71.36 | 3.40% | 560 |
| Nov 25, 2025 | 67.45 | 69.14 | 67.40 | 69.14 | 69.01 | 1.31% | 435 |
| Nov 24, 2025 | 67.59 | 68.25 | 67.59 | 68.25 | 68.12 | 2.05% | 254 |
| Nov 21, 2025 | 67.09 | 67.09 | 66.87 | 66.87 | 66.75 | -1.15% | 521 |
| Nov 20, 2025 | 71.96 | 71.96 | 67.61 | 67.65 | 67.53 | -5.43% | 862 |
| Nov 19, 2025 | 70.62 | 71.54 | 70.62 | 71.54 | 71.41 | 3.59% | 652 |
| Nov 18, 2025 | 68.74 | 69.06 | 68.74 | 69.06 | 68.93 | -1.11% | 239 |
| Nov 17, 2025 | 70.08 | 70.08 | 69.84 | 69.84 | 69.71 | 1.51% | 421 |
| Nov 14, 2025 | 68.71 | 69.51 | 68.71 | 68.80 | 68.67 | -1.20% | 896 |
| Nov 13, 2025 | 69.80 | 69.80 | 69.63 | 69.63 | 69.50 | -1.94% | 269 |
| Nov 12, 2025 | 70.97 | 71.01 | 70.97 | 71.01 | 70.88 | 1.27% | 242 |
| Nov 11, 2025 | 70.51 | 70.65 | 70.12 | 70.12 | 69.99 | -1.83% | 514 |
| Nov 10, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.30 | 2.43% | 192 |
| Nov 7, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.60 | -1.47% | 398 |
| Nov 6, 2025 | 71.39 | 71.39 | 70.77 | 70.77 | 70.64 | -1.99% | 389 |
| Nov 5, 2025 | 72.41 | 72.41 | 72.21 | 72.21 | 72.08 | 1.29% | 141 |
| Nov 4, 2025 | 72.96 | 72.96 | 71.29 | 71.29 | 71.16 | -2.98% | 313 |
| Nov 3, 2025 | 73.57 | 73.57 | 73.48 | 73.48 | 73.34 | 0.74% | 248 |
| Oct 31, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.81 | -1.08% | 300 |
| Oct 30, 2025 | 73.68 | 73.74 | 73.68 | 73.74 | 73.60 | 0.67% | 296 |
| Oct 29, 2025 | 73.00 | 73.25 | 72.85 | 73.25 | 73.11 | 2.32% | 539 |