ASMedia Technology Inc. (LUX:ASMTA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 45.40
-0.60 (-1.30%)
At close: Sep 3, 2026
LUX:ASMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Sep 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Sep 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Sep 1, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| Aug 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Aug 28, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Aug 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Aug 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.70% | - |
| Aug 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Aug 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Aug 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Aug 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Aug 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 7.51% | - |
| Aug 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Aug 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Aug 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.14% | - |
| Aug 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Aug 12, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Aug 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Aug 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Aug 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Aug 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Aug 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.29% | - |
| Aug 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Aug 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Jul 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Jul 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -9.82% | - |
| Jul 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Jul 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.14% | - |
| Jul 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Jul 24, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Jul 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jul 22, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jul 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.04% | - |
| Jul 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.51 | 2.70% | - |
| Jul 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.34 | -5.53% | - |
| Jul 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.87 | - | - |
| Jul 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.87 | -0.84% | - |
| Jul 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.26 | 0.85% | - |
| Jul 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.87 | 2.17% | - |
| Jul 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.90 | -3.36% | - |
| Jul 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.46 | 1.71% | - |
| Jul 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.68 | -1.27% | - |
| Jul 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.26 | -1.25% | - |
| Jul 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.85 | 0.42% | - |
| Jul 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.65 | 3.46% | - |
| Jul 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.09 | - | - |
| Jun 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.09 | - | - |
| Jun 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.09 | 7.94% | - |
| Jun 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 41.77 | -5.31% | - |