ASMedia Technology Inc. (LUX:ASMTS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 48.00
+0.20 (0.42%)
At close: Jul 3, 2026
LUX:ASMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.46% | - |
| Jul 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Jun 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Jun 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 7.94% | - |
| Jun 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -5.31% | - |
| Jun 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Jun 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Jun 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Jun 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Jun 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Jun 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.20% | - |
| Jun 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jun 15, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Jun 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| Jun 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Jun 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -8.33% | - |
| Jun 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.70% | - |
| Jun 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -8.26% | - |
| Jun 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Jun 4, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Jun 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jun 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.91% | - |
| Jun 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.85% | - |
| May 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| May 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| May 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.25% | - |
| May 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| 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% | - |