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 |