ASMedia Technology Inc. (LUX:ASMTA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 48.80
+1.80 (3.83%)
At close: May 25, 2026
LUX:ASMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.83% | - |
| May 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 5.38% | - |
| May 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| May 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| May 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| May 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | - |
| May 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| May 14, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| May 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -6.20% | - |
| May 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 9.50% | - |
| May 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| May 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.21% | - |
| May 7, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.35% | - |
| May 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| May 5, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| May 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Apr 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.85% | - |
| Apr 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Apr 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Apr 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Apr 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Apr 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -7.76% | - |
| Apr 22, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 10.05% | - |
| Apr 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Apr 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Apr 17, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Apr 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 9.68% | - |
| Apr 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Apr 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.78% | - |
| Apr 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Apr 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Apr 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Apr 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5.42% | - |
| Apr 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Apr 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Apr 1, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Mar 31, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Mar 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.95% | - |
| Mar 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Mar 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Mar 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Mar 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Mar 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Mar 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Mar 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Mar 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | - |
| Mar 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Mar 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Mar 13, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Mar 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |