ASMedia Technology Inc. (LUX:ASMTS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 55.00
-2.00 (-3.51%)
At close: Aug 20, 2025
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.72% | - |
| 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% | - |
| Aug 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Aug 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Aug 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 4.80% | - |
| Aug 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Aug 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Aug 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| Aug 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Jul 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jul 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jul 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Jul 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jul 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jul 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Jul 22, 2025 | 63.21 | 63.21 | 63.21 | 64.00 | 63.21 | -0.78% | - |
| Jul 21, 2025 | 63.71 | 63.71 | 63.71 | 64.50 | 63.71 | -2.27% | - |
| Jul 18, 2025 | 65.19 | 65.19 | 65.19 | 66.00 | 65.19 | 0.76% | - |
| Jul 17, 2025 | 64.69 | 64.69 | 64.69 | 65.50 | 64.69 | - | - |
| Jul 16, 2025 | 64.69 | 64.69 | 64.69 | 65.50 | 64.69 | -2.96% | - |
| Jul 15, 2025 | 66.67 | 66.67 | 66.67 | 67.50 | 66.67 | 4.65% | - |
| Jul 14, 2025 | 63.71 | 63.71 | 63.71 | 64.50 | 63.71 | -5.84% | - |
| Jul 11, 2025 | 67.66 | 67.66 | 67.66 | 68.50 | 67.66 | 2.24% | - |
| Jul 10, 2025 | 66.17 | 66.17 | 66.17 | 67.00 | 66.17 | 7.20% | - |
| Jul 9, 2025 | 61.73 | 61.73 | 61.73 | 62.50 | 61.73 | 0.81% | - |
| Jul 8, 2025 | 61.24 | 61.24 | 61.24 | 62.00 | 61.24 | -1.59% | - |
| Jul 7, 2025 | 62.22 | 62.22 | 62.22 | 63.00 | 62.22 | - | - |
| Jul 4, 2025 | 62.22 | 62.22 | 62.22 | 63.00 | 62.22 | -2.33% | - |
| Jul 3, 2025 | 63.71 | 63.71 | 63.71 | 64.50 | 63.71 | 1.57% | - |
| Jul 2, 2025 | 62.72 | 62.72 | 62.72 | 63.50 | 62.72 | -1.55% | - |
| Jul 1, 2025 | 63.71 | 63.71 | 63.71 | 64.50 | 63.71 | -1.53% | - |
| Jun 30, 2025 | 64.69 | 64.69 | 64.69 | 65.50 | 64.69 | -1.50% | - |
| Jun 27, 2025 | 65.68 | 65.68 | 65.68 | 66.50 | 65.68 | -0.75% | - |
| Jun 26, 2025 | 66.17 | 66.17 | 66.17 | 67.00 | 66.17 | 2.29% | - |
| Jun 25, 2025 | 64.69 | 64.69 | 64.69 | 65.50 | 64.69 | 2.34% | - |
| Jun 24, 2025 | 63.21 | 63.21 | 63.21 | 64.00 | 63.21 | 4.07% | - |
| Jun 23, 2025 | 60.74 | 60.74 | 60.74 | 61.50 | 60.74 | 0.82% | - |
| Jun 20, 2025 | 60.25 | 60.25 | 60.25 | 61.00 | 60.25 | - | - |
| Jun 19, 2025 | 60.25 | 60.25 | 60.25 | 61.00 | 60.25 | -4.69% | - |
| Jun 18, 2025 | 63.21 | 63.21 | 63.21 | 64.00 | 63.21 | -1.54% | - |
| Jun 17, 2025 | 64.20 | 64.20 | 64.20 | 65.00 | 64.20 | -0.76% | - |
| Jun 16, 2025 | 64.69 | 64.69 | 64.69 | 65.50 | 64.69 | 1.55% | - |
| Jun 13, 2025 | 63.71 | 63.71 | 63.71 | 64.50 | 63.71 | -2.27% | - |