ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
123.67
-2.36 (-1.87%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ASMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 122.04 | 123.67 | 122.00 | 123.67 | 123.67 | -1.87% | 3,554 |
| Jun 25, 2026 | 127.40 | 127.40 | 123.73 | 126.03 | 126.03 | 3.98% | 2,016 |
| Jun 24, 2026 | 121.14 | 122.37 | 119.65 | 121.20 | 121.20 | -0.85% | 2,255 |
| Jun 23, 2026 | 121.66 | 123.08 | 121.34 | 122.24 | 122.24 | -7.22% | 1,982 |
| Jun 22, 2026 | 129.02 | 131.77 | 129.02 | 131.75 | 131.75 | 0.10% | 1,194 |
| Jun 18, 2026 | 131.25 | 132.06 | 131.25 | 131.62 | 131.61 | 3.39% | 1,476 |
| Jun 17, 2026 | 129.03 | 130.01 | 127.30 | 127.30 | 127.30 | 4.71% | 3,573 |
| Jun 16, 2026 | 125.68 | 125.99 | 121.57 | 121.57 | 121.57 | -4.73% | 1,390 |
| Jun 15, 2026 | 128.49 | 129.42 | 126.67 | 128.43 | 127.61 | 1.46% | 2,122 |
| Jun 12, 2026 | 119.25 | 127.97 | 119.25 | 126.58 | 125.77 | -1.65% | 2,124 |
| Jun 11, 2026 | 121.35 | 128.71 | 121.10 | 128.71 | 127.88 | 8.75% | 3,098 |
| Jun 10, 2026 | 113.06 | 123.00 | 113.06 | 118.36 | 117.60 | -1.90% | 2,357 |
| Jun 9, 2026 | 110.56 | 123.55 | 110.56 | 120.65 | 119.88 | 1.16% | 2,643 |
| Jun 8, 2026 | 113.00 | 120.33 | 113.00 | 119.27 | 118.51 | 5.88% | 2,255 |
| Jun 5, 2026 | 114.74 | 116.01 | 106.23 | 112.65 | 111.93 | -5.55% | 2,074 |
| Jun 4, 2026 | 113.82 | 119.95 | 113.24 | 119.27 | 118.50 | 1.65% | 1,861 |
| Jun 3, 2026 | 117.33 | 117.33 | 117.33 | 117.33 | 116.58 | 1.53% | 243 |
| Jun 2, 2026 | 113.57 | 115.56 | 113.57 | 115.56 | 114.82 | 4.74% | 1,525 |
| Jun 1, 2026 | 107.85 | 110.33 | 107.77 | 110.33 | 109.63 | 1.12% | 18,958 |
| May 29, 2026 | 110.41 | 110.41 | 104.96 | 109.11 | 108.41 | 0.33% | 1,069 |
| May 28, 2026 | 107.50 | 109.68 | 107.50 | 108.75 | 108.06 | 0.26% | 1,570 |
| May 27, 2026 | 109.03 | 109.03 | 107.54 | 108.47 | 107.78 | -1.97% | 2,195 |
| May 26, 2026 | 111.39 | 111.39 | 110.25 | 110.65 | 109.94 | -0.24% | 1,842 |
| May 22, 2026 | 110.59 | 111.83 | 110.59 | 110.91 | 110.21 | 2.70% | 1,608 |
| May 21, 2026 | 106.45 | 108.00 | 106.45 | 108.00 | 107.31 | 2.75% | 876 |
| May 20, 2026 | 102.08 | 105.51 | 102.08 | 105.11 | 104.44 | 5.86% | 1,873 |
| May 19, 2026 | 99.99 | 99.99 | 99.18 | 99.30 | 98.66 | -0.63% | 415 |
| May 18, 2026 | 99.42 | 99.93 | 99.42 | 99.93 | 99.29 | -2.21% | 537 |
| May 15, 2026 | 101.00 | 102.20 | 101.00 | 102.18 | 101.53 | -4.81% | 665 |
| May 14, 2026 | 107.06 | 107.93 | 107.06 | 107.35 | 106.66 | 0.79% | 552 |
| May 13, 2026 | 103.96 | 106.75 | 103.96 | 106.51 | 105.83 | 4.16% | 1,664 |
| May 12, 2026 | 99.29 | 102.25 | 99.29 | 102.25 | 101.60 | -2.54% | 1,573 |
| May 11, 2026 | 102.32 | 104.91 | 102.00 | 104.91 | 104.24 | -1.55% | 1,407 |
| May 8, 2026 | 104.55 | 106.56 | 103.84 | 106.56 | 105.88 | 4.39% | 4,365 |
| May 7, 2026 | 103.93 | 103.93 | 101.52 | 102.08 | 101.43 | -1.48% | 2,764 |
| May 6, 2026 | 101.79 | 103.61 | 101.79 | 103.61 | 102.95 | 6.49% | 2,283 |
| May 5, 2026 | 96.41 | 97.93 | 95.73 | 97.30 | 96.67 | 3.85% | 1,616 |
| May 4, 2026 | 95.16 | 95.16 | 93.28 | 93.69 | 93.09 | -2.71% | 1,375 |
| May 1, 2026 | 96.25 | 96.30 | 96.25 | 96.30 | 95.68 | -0.47% | 531 |
| Apr 30, 2026 | 94.62 | 96.77 | 94.62 | 96.75 | 96.14 | 2.74% | 5,631 |
| Apr 29, 2026 | 93.78 | 94.18 | 93.78 | 94.17 | 93.57 | 0.73% | 1,402 |
| Apr 28, 2026 | 93.79 | 93.80 | 92.59 | 93.49 | 92.89 | -3.06% | 782 |
| Apr 27, 2026 | 97.76 | 97.76 | 95.70 | 96.45 | 95.83 | -1.56% | 704 |
| Apr 24, 2026 | 98.59 | 98.63 | 97.98 | 97.98 | 97.35 | 2.64% | 387 |
| Apr 23, 2026 | 96.93 | 96.98 | 95.45 | 95.45 | 94.84 | -1.82% | 375 |
| Apr 22, 2026 | 98.38 | 98.38 | 93.44 | 97.22 | 96.60 | -0.58% | 2,483 |
| Apr 21, 2026 | 97.89 | 97.89 | 97.42 | 97.79 | 97.17 | -0.75% | 765 |
| Apr 20, 2026 | 97.59 | 98.53 | 97.50 | 98.53 | 97.90 | 0.99% | 579 |
| Apr 17, 2026 | 96.86 | 97.73 | 96.86 | 97.57 | 96.95 | 3.54% | 1,595 |
| Apr 16, 2026 | 97.23 | 97.23 | 94.23 | 94.23 | 93.63 | -4.79% | 711 |
| Apr 15, 2026 | 98.63 | 98.98 | 95.02 | 98.98 | 98.35 | -1.92% | 10,830 |
| Apr 14, 2026 | 100.91 | 100.92 | 100.91 | 100.92 | 100.27 | 0.55% | 473 |
| Apr 13, 2026 | 99.00 | 100.37 | 99.00 | 100.37 | 99.73 | 1.16% | 1,696 |
| Apr 10, 2026 | 99.52 | 100.11 | 99.22 | 99.22 | 98.58 | 1.80% | 2,365 |
| Apr 9, 2026 | 95.26 | 97.54 | 95.26 | 97.47 | 96.84 | 1.68% | 3,437 |
| Apr 8, 2026 | 95.70 | 95.86 | 95.70 | 95.86 | 95.24 | 7.87% | 663 |
| Apr 7, 2026 | 87.98 | 88.86 | 87.31 | 88.86 | 88.29 | -0.18% | 1,512 |
| Apr 6, 2026 | 89.34 | 89.34 | 87.82 | 89.02 | 88.45 | -1.25% | 3,204 |
| Apr 2, 2026 | 90.86 | 91.88 | 90.15 | 90.15 | 89.57 | -2.44% | 2,873 |
| Apr 1, 2026 | 93.06 | 93.69 | 92.40 | 92.40 | 91.81 | 2.68% | 1,569 |
| Mar 31, 2026 | 87.87 | 89.98 | 87.87 | 89.98 | 89.41 | 4.15% | 4,498 |
| Mar 30, 2026 | 87.59 | 87.59 | 86.25 | 86.40 | 85.85 | -2.99% | 1,345 |
| Mar 27, 2026 | 90.50 | 90.50 | 89.06 | 89.06 | 88.49 | -1.96% | 921 |
| Mar 26, 2026 | 91.97 | 92.03 | 90.84 | 90.84 | 90.26 | -4.15% | 230 |
| Mar 25, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.17 | -0.10% | 144 |
| Mar 24, 2026 | 93.02 | 95.32 | 93.02 | 94.87 | 94.27 | 2.15% | 572 |
| Mar 23, 2026 | 93.35 | 93.35 | 92.88 | 92.88 | 92.29 | 3.73% | 540 |
| Mar 20, 2026 | 89.54 | 89.54 | 89.54 | 89.54 | 88.97 | -3.45% | 588 |
| Mar 19, 2026 | 90.10 | 92.74 | 90.10 | 92.74 | 92.15 | -0.30% | 546 |
| Mar 18, 2026 | 93.50 | 93.80 | 93.02 | 93.02 | 92.43 | -1.66% | 255 |
| Mar 17, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 93.99 | 0.73% | 282 |
| Mar 16, 2026 | 93.93 | 94.00 | 93.78 | 93.91 | 93.31 | 1.45% | 5,979 |
| Mar 13, 2026 | 95.68 | 95.68 | 93.50 | 93.59 | 91.97 | 0.41% | 1,273 |
| Mar 12, 2026 | 92.28 | 93.21 | 92.28 | 93.21 | 91.60 | -2.02% | 1,212 |
| Mar 11, 2026 | 95.90 | 95.90 | 95.06 | 95.13 | 93.49 | 0.70% | 1,714 |
| Mar 10, 2026 | 95.13 | 95.75 | 94.47 | 94.47 | 92.84 | 1.70% | 1,387 |
| Mar 9, 2026 | 88.22 | 92.90 | 88.22 | 92.90 | 91.29 | 4.85% | 947 |
| Mar 6, 2026 | 90.58 | 90.58 | 88.60 | 88.60 | 87.07 | -5.40% | 733 |
| Mar 5, 2026 | 94.68 | 94.68 | 93.66 | 93.66 | 92.04 | -1.91% | 402 |
| Mar 4, 2026 | 95.49 | 95.49 | 95.49 | 95.49 | 93.84 | 2.68% | 377 |
| Mar 3, 2026 | 92.31 | 93.00 | 92.31 | 93.00 | 91.39 | -3.77% | 761 |
| Mar 2, 2026 | 97.00 | 97.00 | 96.00 | 96.65 | 94.98 | -0.64% | 973 |
| Feb 27, 2026 | 97.00 | 97.27 | 96.69 | 97.27 | 95.59 | -1.08% | 969 |
| Feb 26, 2026 | 97.83 | 98.33 | 97.83 | 98.33 | 96.63 | -4.04% | 1,247 |
| Feb 25, 2026 | 102.91 | 102.91 | 102.47 | 102.47 | 100.70 | 1.51% | 704 |
| Feb 24, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 99.20 | 1.17% | 289 |
| Feb 23, 2026 | 98.75 | 99.78 | 98.70 | 99.78 | 98.05 | 0.92% | 471 |
| Feb 20, 2026 | 99.58 | 99.58 | 98.86 | 98.86 | 97.15 | 0.68% | 780 |
| Feb 19, 2026 | 97.62 | 98.20 | 97.61 | 98.20 | 96.50 | -0.64% | 876 |
| Feb 18, 2026 | 98.59 | 98.84 | 98.59 | 98.84 | 97.13 | 4.11% | 1,264 |
| Feb 17, 2026 | 95.13 | 95.56 | 94.94 | 94.94 | 93.29 | 1.20% | 6,161 |
| Feb 13, 2026 | 95.04 | 95.24 | 93.81 | 93.81 | 92.19 | -0.35% | 1,119 |
| Feb 12, 2026 | 95.96 | 95.96 | 94.15 | 94.15 | 92.52 | -1.98% | 474 |
| Feb 11, 2026 | 96.29 | 96.34 | 94.75 | 96.05 | 94.39 | 1.91% | 1,350 |
| Feb 10, 2026 | 95.65 | 95.65 | 94.25 | 94.25 | 92.62 | -0.84% | 736 |
| Feb 9, 2026 | 94.30 | 95.19 | 94.03 | 95.05 | 93.41 | 0.46% | 2,497 |
| Feb 6, 2026 | 94.27 | 94.70 | 94.27 | 94.62 | 92.98 | 4.42% | 1,628 |
| Feb 5, 2026 | 91.16 | 91.56 | 90.37 | 90.61 | 89.04 | 0.77% | 2,050 |
| Feb 4, 2026 | 92.95 | 92.95 | 88.55 | 89.92 | 88.36 | -3.79% | 2,313 |
| Feb 3, 2026 | 96.59 | 96.59 | 92.54 | 93.46 | 91.85 | -3.46% | 2,112 |