ASMedia Technology Inc. (LUX:ASMTA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 47.00
-1.00 (-2.08%)
At close: Oct 23, 2025
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Oct 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.70% | - |
| Oct 20, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Oct 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Oct 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Oct 14, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.50% | - |
| Oct 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Oct 9, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Oct 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Oct 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.54% | - |
| Oct 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Oct 2, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Oct 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Sep 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.97% | - |
| Sep 26, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.45% | - |
| Sep 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Sep 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Sep 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -5.61% | - |
| Sep 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Sep 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Sep 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Sep 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Sep 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Sep 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Sep 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Sep 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Aug 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Aug 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Aug 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Aug 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Aug 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Aug 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Aug 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Aug 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Aug 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Aug 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | - |
| Aug 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Aug 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4.20% | - |
| Aug 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -7.75% | - |