ASMedia Technology Inc. (LUX:ASMTS)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 39.20
0.00 (0.00%)
At close: Dec 5, 2025
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Nov 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.43% | - |
| Nov 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Nov 14, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Nov 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Nov 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.13% | - |
| Nov 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.39% | - |
| Nov 7, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Nov 6, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Nov 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| Nov 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.90% | - |
| Nov 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | - |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Oct 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.11% | - |
| Oct 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Oct 27, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Oct 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Oct 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.70% | - |
| Oct 20, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Oct 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Oct 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Oct 14, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.50% | - |
| Oct 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Oct 9, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Oct 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Oct 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.54% | - |
| Oct 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Oct 2, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Oct 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| 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% | - |
| 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% | - |