ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
109.11
+0.36 (0.33%)
At close: May 29, 2026, 4:00 PM EDT
109.11
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
ASMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 110.41 | 110.41 | 104.96 | 109.09 | - | 0.31% | 485 |
| May 28, 2026 | 107.50 | 109.68 | 107.50 | 108.75 | 108.75 | 0.26% | 1,570 |
| May 27, 2026 | 109.03 | 109.03 | 107.54 | 108.47 | 108.47 | -1.97% | 2,195 |
| May 26, 2026 | 111.39 | 111.39 | 110.25 | 110.65 | 110.65 | -0.24% | 1,842 |
| May 22, 2026 | 110.59 | 111.83 | 110.59 | 110.91 | 110.91 | 2.70% | 1,608 |
| May 21, 2026 | 106.45 | 108.00 | 106.45 | 108.00 | 108.00 | 2.75% | 876 |
| May 20, 2026 | 102.08 | 105.51 | 102.08 | 105.11 | 105.11 | 5.86% | 1,873 |
| May 19, 2026 | 99.99 | 99.99 | 99.18 | 99.30 | 99.30 | -0.63% | 415 |
| May 18, 2026 | 99.42 | 99.93 | 99.42 | 99.93 | 99.93 | -2.21% | 537 |
| May 15, 2026 | 101.00 | 102.20 | 101.00 | 102.18 | 102.18 | -4.81% | 665 |
| May 14, 2026 | 107.06 | 107.93 | 107.06 | 107.35 | 107.35 | 0.79% | 552 |
| May 13, 2026 | 103.96 | 106.75 | 103.96 | 106.51 | 106.51 | 4.16% | 1,664 |
| May 12, 2026 | 99.29 | 102.25 | 99.29 | 102.25 | 102.25 | -2.54% | 1,573 |
| May 11, 2026 | 102.32 | 104.91 | 102.00 | 104.91 | 104.91 | -1.55% | 1,407 |
| May 8, 2026 | 104.55 | 106.56 | 103.84 | 106.56 | 106.56 | 4.39% | 4,365 |
| May 7, 2026 | 103.93 | 103.93 | 101.52 | 102.08 | 102.08 | -1.48% | 2,764 |
| May 6, 2026 | 101.79 | 103.61 | 101.79 | 103.61 | 103.61 | 6.49% | 2,283 |
| May 5, 2026 | 96.41 | 97.93 | 95.73 | 97.30 | 97.30 | 3.85% | 1,616 |
| May 4, 2026 | 95.16 | 95.16 | 93.28 | 93.69 | 93.68 | -2.71% | 1,375 |
| May 1, 2026 | 96.25 | 96.30 | 96.25 | 96.30 | 96.29 | -0.47% | 531 |
| Apr 30, 2026 | 94.62 | 96.77 | 94.62 | 96.75 | 96.75 | 2.74% | 5,631 |
| Apr 29, 2026 | 93.78 | 94.18 | 93.78 | 94.17 | 94.17 | 0.73% | 1,402 |
| Apr 28, 2026 | 93.79 | 93.80 | 92.59 | 93.49 | 93.49 | -3.06% | 782 |
| Apr 27, 2026 | 97.76 | 97.76 | 95.70 | 96.45 | 96.45 | -1.56% | 704 |
| Apr 24, 2026 | 98.59 | 98.63 | 97.98 | 97.98 | 97.97 | 2.64% | 387 |
| Apr 23, 2026 | 96.93 | 96.98 | 95.45 | 95.45 | 95.45 | -1.82% | 375 |
| Apr 22, 2026 | 98.38 | 98.38 | 93.44 | 97.22 | 97.22 | -0.58% | 2,483 |
| Apr 21, 2026 | 97.89 | 97.89 | 97.42 | 97.79 | 97.79 | -0.75% | 765 |
| Apr 20, 2026 | 97.59 | 98.53 | 97.50 | 98.53 | 98.53 | 0.99% | 579 |
| Apr 17, 2026 | 96.86 | 97.73 | 96.86 | 97.57 | 97.57 | 3.54% | 1,595 |
| Apr 16, 2026 | 97.23 | 97.23 | 94.23 | 94.23 | 94.23 | -4.79% | 711 |
| Apr 15, 2026 | 98.63 | 98.98 | 95.02 | 98.98 | 98.98 | -1.92% | 10,830 |
| Apr 14, 2026 | 100.91 | 100.92 | 100.91 | 100.92 | 100.92 | 0.55% | 473 |
| Apr 13, 2026 | 99.00 | 100.37 | 99.00 | 100.37 | 100.37 | 1.16% | 1,696 |
| Apr 10, 2026 | 99.52 | 100.11 | 99.22 | 99.22 | 99.22 | 1.80% | 2,365 |
| Apr 9, 2026 | 95.26 | 97.54 | 95.26 | 97.47 | 97.47 | 1.68% | 3,437 |
| Apr 8, 2026 | 95.70 | 95.86 | 95.70 | 95.86 | 95.85 | 7.87% | 663 |
| Apr 7, 2026 | 87.98 | 88.86 | 87.31 | 88.86 | 88.86 | -0.18% | 1,512 |
| Apr 6, 2026 | 89.34 | 89.34 | 87.82 | 89.02 | 89.02 | -1.25% | 3,204 |
| Apr 2, 2026 | 90.86 | 91.88 | 90.15 | 90.15 | 90.15 | -2.44% | 2,873 |
| Apr 1, 2026 | 93.06 | 93.69 | 92.40 | 92.40 | 92.40 | 2.68% | 1,569 |
| Mar 31, 2026 | 87.87 | 89.98 | 87.87 | 89.98 | 89.98 | 4.15% | 4,498 |
| Mar 30, 2026 | 87.59 | 87.59 | 86.25 | 86.40 | 86.40 | -2.99% | 1,345 |
| Mar 27, 2026 | 90.50 | 90.50 | 89.06 | 89.06 | 89.06 | -1.96% | 921 |
| Mar 26, 2026 | 91.97 | 92.03 | 90.84 | 90.84 | 90.84 | -4.15% | 230 |
| Mar 25, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | -0.10% | 144 |
| Mar 24, 2026 | 93.02 | 95.32 | 93.02 | 94.87 | 94.87 | 2.15% | 572 |
| Mar 23, 2026 | 93.35 | 93.35 | 92.88 | 92.88 | 92.88 | 3.73% | 540 |
| Mar 20, 2026 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -3.45% | 588 |
| Mar 19, 2026 | 90.10 | 92.74 | 90.10 | 92.74 | 92.74 | -0.30% | 546 |