ASMedia Technology Inc. (LUX:ASMTS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 47.20
-2.20 (-4.45%)
At close: Sep 26, 2025
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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% | - |