ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
50.17
-1.11 (-2.16%)
At close: Aug 15, 2025, 4:00 PM
50.17
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ASMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.19 | 50.19 | 50.17 | 50.17 | 50.17 | -2.15% | 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 | 1.61% | 500 |
| Aug 12, 2025 | 49.50 | 50.21 | 49.44 | 50.21 | 50.21 | 2.28% | 300 |
| 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 | 3.11% | 500 |
| Aug 6, 2025 | 46.74 | 46.88 | 46.74 | 46.88 | 46.88 | -0.57% | 400 |
| Aug 5, 2025 | 47.42 | 47.48 | 47.07 | 47.15 | 47.15 | -1.28% | 800 |
| Aug 4, 2025 | 47.53 | 47.76 | 47.48 | 47.76 | 47.76 | 1.23% | 213 |
| Aug 1, 2025 | 47.23 | 47.23 | 46.82 | 47.18 | 47.18 | -1.85% | 331 |
| Jul 31, 2025 | 48.22 | 48.22 | 48.07 | 48.07 | 48.07 | -3.59% | 200 |
| Jul 30, 2025 | 49.65 | 49.86 | 49.58 | 49.86 | 49.86 | 1.49% | 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 | 3.94% | 417 |
| Jul 25, 2025 | 47.75 | 47.80 | 47.71 | 47.76 | 47.76 | -1.71% | 1,400 |
| Jul 24, 2025 | 48.52 | 48.59 | 48.36 | 48.59 | 48.59 | 1.38% | 2,144 |
| Jul 23, 2025 | 48.00 | 48.00 | 47.55 | 47.93 | 47.93 | 1.25% | 300 |
| Jul 22, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -2.45% | 300 |
| Jul 21, 2025 | 49.51 | 49.51 | 48.53 | 48.53 | 48.53 | -2.63% | 400 |
| Jul 18, 2025 | 50.59 | 50.59 | 49.84 | 49.84 | 49.84 | -1.42% | 600 |
| Jul 17, 2025 | 52.90 | 52.90 | 50.56 | 50.56 | 50.56 | -0.90% | 2,400 |
| Jul 16, 2025 | 52.16 | 52.16 | 49.25 | 51.02 | 51.02 | -8.45% | 1,421 |
| Jul 15, 2025 | 55.24 | 55.73 | 55.23 | 55.73 | 55.73 | 2.44% | 700 |
| Jul 14, 2025 | 53.96 | 54.55 | 53.96 | 54.40 | 54.40 | 0.85% | 1,580 |
| Jul 11, 2025 | 53.92 | 53.94 | 53.67 | 53.94 | 53.94 | 0.06% | 1,600 |
| Jul 10, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.52% | 100 |
| Jul 9, 2025 | 53.54 | 53.63 | 53.44 | 53.63 | 53.63 | 0.73% | 400 |
| Jul 8, 2025 | 53.41 | 53.41 | 53.24 | 53.24 | 53.24 | 1.04% | 318 |
| Jul 7, 2025 | 52.96 | 53.07 | 52.69 | 52.69 | 52.69 | -0.70% | 300 |
| Jul 3, 2025 | 52.78 | 53.06 | 52.78 | 53.06 | 53.06 | -0.30% | 316 |
| Jul 2, 2025 | 53.24 | 53.25 | 53.10 | 53.22 | 53.22 | 0.81% | 1,425 |
| Jul 1, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -1.38% | 100 |
| Jun 30, 2025 | 53.34 | 53.53 | 53.34 | 53.53 | 53.53 | 0.19% | 200 |
| Jun 27, 2025 | 53.90 | 53.90 | 53.43 | 53.43 | 53.43 | -0.34% | 912 |
| Jun 26, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -2.40% | 131 |
| Jun 25, 2025 | 54.75 | 54.93 | 54.71 | 54.93 | 54.93 | -0.20% | 500 |
| Jun 24, 2025 | 54.83 | 55.04 | 54.81 | 55.04 | 55.04 | 3.97% | 1,232 |
| Jun 23, 2025 | 52.28 | 52.94 | 52.28 | 52.94 | 52.94 | 2.58% | 422 |
| Jun 20, 2025 | 52.12 | 52.12 | 51.61 | 51.61 | 51.61 | -0.90% | 500 |
| Jun 18, 2025 | 52.16 | 52.16 | 52.08 | 52.08 | 52.08 | 0.17% | 125 |
| Jun 17, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -1.23% | 100 |
| Jun 16, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 1.64% | 300 |
| Jun 13, 2025 | 52.33 | 52.33 | 51.79 | 51.79 | 51.79 | -2.96% | 217 |
| Jun 12, 2025 | 53.33 | 53.37 | 53.33 | 53.37 | 53.37 | -0.56% | 706 |
| Jun 11, 2025 | 53.90 | 53.90 | 53.50 | 53.67 | 53.67 | -0.48% | 301 |
| Jun 10, 2025 | 54.09 | 54.09 | 53.93 | 53.93 | 53.93 | 1.77% | 241 |
| Jun 9, 2025 | 52.80 | 52.99 | 52.80 | 52.99 | 52.99 | 1.96% | 300 |
| Jun 6, 2025 | 52.38 | 52.38 | 51.97 | 51.97 | 51.97 | 1.21% | 308 |
| Jun 5, 2025 | 51.60 | 51.60 | 51.35 | 51.35 | 51.35 | 0.43% | 200 |