ASML Holding NV ADRhedged (ASMH)
AMEX: ASMH
· Real-Time Price · USD
50.33
0.16 (0.32%)
At close: Aug 18, 2025, 10:32 AM
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 |