ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
12.21
-0.56 (-4.35%)
At close: Aug 18, 2026, 4:00 PM EDT
12.21
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
ASMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 12.31 | 12.32 | 12.18 | 12.17 | - | -4.67% | 3,078 |
| Aug 17, 2026 | 12.71 | 12.83 | 12.63 | 12.77 | 12.77 | 2.52% | 7,258 |
| Aug 14, 2026 | 12.52 | 12.52 | 12.37 | 12.45 | 12.45 | -0.91% | 7,147 |
| Aug 13, 2026 | 12.60 | 12.73 | 12.53 | 12.57 | 12.57 | 1.76% | 10,203 |
| Aug 12, 2026 | 12.49 | 12.49 | 12.33 | 12.35 | 12.35 | 0.98% | 6,795 |
| Aug 11, 2026 | 12.18 | 12.35 | 12.15 | 12.23 | 12.23 | 3.56% | 14,473 |
| Aug 10, 2026 | 12.04 | 12.13 | 11.80 | 11.81 | 11.81 | -0.25% | 9,198 |
| Aug 7, 2026 | 11.88 | 11.88 | 11.74 | 11.84 | 11.84 | 1.55% | 10,592 |
| Aug 6, 2026 | 12.50 | 12.50 | 11.44 | 11.66 | 11.66 | 1.92% | 10,532 |
| Aug 5, 2026 | 11.65 | 11.73 | 11.44 | 11.44 | 11.44 | -1.83% | 11,774 |
| Aug 4, 2026 | 11.64 | 11.69 | 11.54 | 11.65 | 11.65 | 3.73% | 14,721 |
| Aug 3, 2026 | 11.02 | 11.29 | 10.90 | 11.23 | 11.23 | 1.21% | 9,897 |
| Jul 31, 2026 | 11.46 | 11.50 | 11.10 | 11.10 | 11.10 | -1.25% | 5,879 |
| Jul 30, 2026 | 11.24 | 11.40 | 11.22 | 11.24 | 11.24 | 5.34% | 8,501 |
| Jul 29, 2026 | 10.90 | 11.06 | 10.61 | 10.67 | 10.67 | -2.56% | 6,944 |
| Jul 28, 2026 | 10.91 | 10.98 | 10.75 | 10.95 | 10.95 | -3.95% | 22,419 |
| Jul 27, 2026 | 12.10 | 12.10 | 11.17 | 11.40 | 11.40 | -5.94% | 17,925 |
| Jul 24, 2026 | 12.25 | 12.25 | 12.02 | 12.12 | 12.12 | -1.94% | 10,506 |
| Jul 23, 2026 | 12.33 | 12.50 | 12.33 | 12.36 | 12.36 | - | 5,396 |
| Jul 22, 2026 | 12.17 | 12.43 | 12.17 | 12.36 | 12.36 | -0.11% | 12,969 |
| Jul 21, 2026 | 12.30 | 12.45 | 12.24 | 12.37 | 12.37 | 3.89% | 5,683 |
| Jul 20, 2026 | 12.14 | 12.30 | 11.89 | 11.91 | 11.91 | -0.58% | 16,980 |
| Jul 17, 2026 | 11.93 | 12.21 | 11.85 | 11.98 | 11.98 | -1.70% | 10,494 |
| Jul 16, 2026 | 12.32 | 12.51 | 12.19 | 12.19 | 12.19 | -2.11% | 14,554 |
| Jul 15, 2026 | 12.47 | 12.66 | 11.90 | 12.45 | 12.45 | 2.06% | 53,568 |
| Jul 14, 2026 | 12.20 | 12.39 | 12.06 | 12.20 | 12.20 | 2.62% | 25,230 |
| Jul 13, 2026 | 12.05 | 12.05 | 11.89 | 11.89 | 11.89 | -3.49% | 19,450 |
| Jul 10, 2026 | 12.19 | 12.35 | 12.19 | 12.32 | 12.32 | -0.10% | 40,030 |
| Jul 9, 2026 | 12.55 | 12.65 | 12.33 | 12.33 | 12.33 | 1.92% | 22,530 |
| Jul 8, 2026 | 11.90 | 12.11 | 11.90 | 12.10 | 12.10 | 1.25% | 65,540 |
| Jul 7, 2026 | 11.92 | 11.95 | 11.86 | 11.95 | 11.95 | -4.10% | 29,560 |
| Jul 6, 2026 | 12.75 | 12.75 | 12.46 | 12.46 | 12.46 | 2.92% | 38,750 |
| Jul 2, 2026 | 12.62 | 12.62 | 12.00 | 12.11 | 12.11 | -4.33% | 228,670 |
| Jul 1, 2026 | 13.22 | 13.22 | 12.61 | 12.65 | 12.65 | -7.08% | 24,480 |
| Jun 30, 2026 | 13.22 | 13.62 | 13.22 | 13.62 | 13.62 | 6.21% | 22,920 |
| Jun 29, 2026 | 11.29 | 12.82 | 11.29 | 12.82 | 12.82 | 3.68% | 18,980 |
| Jun 26, 2026 | 12.20 | 12.37 | 12.20 | 12.37 | 12.37 | -1.87% | 35,540 |
| Jun 25, 2026 | 12.74 | 12.74 | 12.37 | 12.60 | 12.60 | 3.98% | 20,160 |
| Jun 24, 2026 | 12.11 | 12.24 | 11.97 | 12.12 | 12.12 | -0.85% | 22,550 |
| Jun 23, 2026 | 12.17 | 12.31 | 12.13 | 12.22 | 12.22 | -7.22% | 19,820 |
| Jun 22, 2026 | 12.90 | 13.18 | 12.90 | 13.18 | 13.17 | 0.10% | 11,940 |
| Jun 18, 2026 | 13.13 | 13.21 | 13.13 | 13.16 | 13.16 | 3.39% | 14,760 |
| Jun 17, 2026 | 12.90 | 13.00 | 12.73 | 12.73 | 12.73 | 4.71% | 35,730 |
| Jun 16, 2026 | 12.57 | 12.60 | 12.16 | 12.16 | 12.16 | -4.73% | 13,900 |
| Jun 15, 2026 | 12.85 | 12.94 | 12.67 | 12.84 | 12.76 | 1.46% | 21,220 |
| Jun 12, 2026 | 11.93 | 12.80 | 11.93 | 12.66 | 12.58 | -1.65% | 21,240 |
| Jun 11, 2026 | 12.14 | 12.87 | 12.11 | 12.87 | 12.79 | 8.75% | 30,980 |
| Jun 10, 2026 | 11.31 | 12.30 | 11.31 | 11.84 | 11.76 | -1.90% | 23,570 |
| Jun 9, 2026 | 11.06 | 12.36 | 11.06 | 12.07 | 11.99 | 1.16% | 26,430 |
| Jun 8, 2026 | 11.30 | 12.03 | 11.30 | 11.93 | 11.85 | 5.88% | 22,550 |