ASMedia Technology Inc. (LUX:ASMTS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 43.40
-0.20 (-0.46%)
At close: Jul 23, 2026
LUX:ASMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.12 | 0.89% | - |
| Jun 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.73 | -0.44% | - |
| Jun 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.92 | -1.75% | - |
| Jun 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.70 | -0.43% | - |
| Jun 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.90 | 1.77% | - |
| Jun 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.12 | 3.20% | - |
| Jun 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.75 | - | - |
| Jun 15, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.75 | 0.92% | - |
| Jun 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.36 | 3.33% | - |
| Jun 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 40.99 | 0.48% | - |
| Jun 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.80 | -8.33% | - |
| Jun 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.51 | 2.70% | - |
| Jun 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.34 | -8.26% | - |
| Jun 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.24 | -2.81% | - |
| Jun 4, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 48.61 | -0.40% | - |
| Jun 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.80 | -0.99% | - |
| Jun 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.29 | 3.91% | - |
| Jun 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.43 | 3.85% | - |
| May 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.68 | 1.74% | - |
| May 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.90 | -3.36% | - |
| May 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.46 | -3.25% | - |
| May 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.02 | 0.82% | - |
| May 25, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.63 | 3.83% | - |
| May 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.87 | 5.38% | - |
| May 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.53 | 1.83% | - |
| May 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.75 | 0.46% | - |
| May 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.55 | -0.91% | - |
| May 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.94 | -4.35% | - |
| May 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.90 | -0.86% | - |
| May 14, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.29 | 2.20% | - |