ASMedia Technology Inc. (LUX:ASMTA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 40.60
-0.40 (-0.98%)
At close: Apr 28, 2026
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Apr 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Apr 17, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Apr 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 9.68% | - |
| Apr 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Apr 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.78% | - |
| Apr 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Apr 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Apr 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Apr 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5.42% | - |
| Apr 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Apr 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Apr 1, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Mar 31, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Mar 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.95% | - |
| Mar 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Mar 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Mar 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Mar 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Mar 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Mar 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Mar 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Mar 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | - |
| Mar 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Mar 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Mar 13, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Mar 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Mar 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.13% | - |
| Mar 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Mar 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -5.45% | - |
| Mar 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Mar 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 9.24% | - |
| Mar 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -5.64% | - |
| Mar 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.41% | - |
| Mar 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Feb 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Feb 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4.48% | - |
| Feb 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.69% | - |
| Feb 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.95% | - |
| Feb 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Feb 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 5.64% | - |
| Feb 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Feb 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -6.16% | - |
| Feb 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Feb 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.05% | - |
| Feb 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.41% | - |
| Jan 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Jan 29, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -3.20% | - |
| Jan 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jan 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Jan 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.34% | - |
| Jan 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 9.74% | - |
| Jan 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Jan 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -5.39% | - |
| Jan 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Jan 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Jan 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Jan 15, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jan 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.40% | - |
| Jan 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -5.50% | - |
| Jan 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Jan 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 9.41% | - |
| Jan 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Jan 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 9.52% | - |
| Jan 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| Jan 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | - |
| Dec 31, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Dec 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Dec 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Dec 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Dec 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Dec 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Dec 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Dec 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Dec 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Dec 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Dec 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Dec 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Dec 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.48% | - |
| Dec 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Dec 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Dec 8, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Dec 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Dec 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Dec 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Dec 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.37% | - |
| Nov 28, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Nov 27, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Nov 26, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| Nov 25, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.81% | - |
| Nov 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Nov 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.62% | - |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |