ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
75.05
-0.57 (-0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
ASMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.60 | 76.60 | 75.05 | 75.05 | 75.05 | -0.76% | 166 |
| Dec 4, 2025 | 76.35 | 76.35 | 75.62 | 75.62 | 75.62 | -2.54% | 251 |
| Dec 3, 2025 | 76.95 | 77.59 | 76.90 | 77.59 | 77.59 | 2.43% | 260 |
| Dec 2, 2025 | 75.79 | 75.85 | 75.75 | 75.75 | 75.75 | 1.69% | 309 |
| Dec 1, 2025 | 73.14 | 74.49 | 73.14 | 74.49 | 74.49 | 2.74% | 225 |
| Nov 28, 2025 | 71.36 | 72.50 | 71.36 | 72.50 | 72.50 | 1.42% | 224 |
| Nov 26, 2025 | 71.64 | 71.64 | 71.30 | 71.49 | 71.49 | 3.40% | 560 |
| Nov 25, 2025 | 67.45 | 69.14 | 67.40 | 69.14 | 69.14 | 1.31% | 435 |
| Nov 24, 2025 | 67.59 | 68.25 | 67.59 | 68.25 | 68.25 | 2.05% | 254 |
| Nov 21, 2025 | 67.09 | 67.09 | 66.87 | 66.87 | 66.87 | -1.15% | 521 |
| Nov 20, 2025 | 71.96 | 71.96 | 67.61 | 67.65 | 67.65 | -5.43% | 862 |
| Nov 19, 2025 | 70.62 | 71.54 | 70.62 | 71.54 | 71.54 | 3.59% | 652 |
| Nov 18, 2025 | 68.74 | 69.06 | 68.74 | 69.06 | 69.06 | -1.11% | 239 |
| Nov 17, 2025 | 70.08 | 70.08 | 69.84 | 69.84 | 69.84 | 1.51% | 421 |
| Nov 14, 2025 | 68.71 | 69.51 | 68.71 | 68.80 | 68.80 | -1.20% | 896 |
| Nov 13, 2025 | 69.80 | 69.80 | 69.63 | 69.63 | 69.63 | -1.94% | 269 |
| Nov 12, 2025 | 70.97 | 71.01 | 70.97 | 71.01 | 71.01 | 1.27% | 242 |
| Nov 11, 2025 | 70.51 | 70.65 | 70.12 | 70.12 | 70.12 | -1.83% | 514 |
| Nov 10, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 2.43% | 192 |
| Nov 7, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -1.47% | 398 |
| Nov 6, 2025 | 71.39 | 71.39 | 70.77 | 70.77 | 70.77 | -1.99% | 389 |
| Nov 5, 2025 | 72.41 | 72.41 | 72.21 | 72.21 | 72.21 | 1.29% | 141 |
| Nov 4, 2025 | 72.96 | 72.96 | 71.29 | 71.29 | 71.29 | -2.98% | 313 |
| Nov 3, 2025 | 73.57 | 73.57 | 73.48 | 73.48 | 73.48 | 0.74% | 248 |
| 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 | 72.07 | 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 | 70.04 | -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 |
| Aug 21, 2025 | 50.30 | 50.30 | 50.01 | 50.08 | 50.08 | -1.55% | 360 |
| 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 | -0.31% | 313 |
| Aug 18, 2025 | 50.23 | 50.65 | 50.23 | 50.65 | 50.65 | 0.97% | 209 |
| Aug 15, 2025 | 50.19 | 50.34 | 50.17 | 50.17 | 50.17 | -2.16% | 360 |
| 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 | 1.62% | 492 |
| Aug 12, 2025 | 49.50 | 50.21 | 49.44 | 50.21 | 50.21 | 2.28% | 269 |
| 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 | 3.13% | 468 |
| Aug 6, 2025 | 46.74 | 46.88 | 46.74 | 46.88 | 46.88 | -0.58% | 356 |
| Aug 5, 2025 | 47.42 | 47.48 | 47.07 | 47.15 | 47.15 | -1.29% | 769 |
| Aug 4, 2025 | 47.53 | 47.77 | 47.48 | 47.77 | 47.77 | 1.23% | 213 |
| Aug 1, 2025 | 47.23 | 47.23 | 46.82 | 47.18 | 47.18 | -1.85% | 332 |
| Jul 31, 2025 | 48.22 | 48.22 | 48.07 | 48.07 | 48.07 | -3.58% | 162 |
| Jul 30, 2025 | 49.65 | 49.86 | 49.58 | 49.86 | 49.86 | 1.48% | 542 |
| Jul 29, 2025 | 49.68 | 49.68 | 49.13 | 49.13 | 49.13 | -1.03% | 519 |
| Jul 28, 2025 | 49.79 | 49.79 | 49.64 | 49.64 | 49.64 | 3.95% | 422 |
| Jul 25, 2025 | 47.75 | 47.80 | 47.71 | 47.76 | 47.76 | -1.71% | 1,356 |
| Jul 24, 2025 | 48.52 | 48.59 | 48.36 | 48.59 | 48.59 | 1.37% | 2,144 |
| Jul 23, 2025 | 48.00 | 48.00 | 47.55 | 47.93 | 47.93 | 1.24% | 255 |
| Jul 22, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -2.44% | 305 |
| Jul 21, 2025 | 49.51 | 49.51 | 48.53 | 48.53 | 48.53 | -2.63% | 350 |
| Jul 18, 2025 | 50.59 | 50.59 | 49.84 | 49.84 | 49.84 | -1.42% | 576 |
| Jul 17, 2025 | 52.90 | 52.90 | 50.56 | 50.56 | 50.56 | -0.91% | 2,369 |