ASMedia Technology Inc. (LUX:ASMTA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 46.60
0.00 (0.00%)
At close: Sep 24, 2026
LUX:ASMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Sep 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Sep 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Sep 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Sep 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 7.91% | - |
| Sep 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Sep 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.88% | - |
| Sep 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Sep 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.15% | - |
| Sep 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Sep 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| 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% | - |