ASMedia Technology Inc. (LUX:ASMTA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 39.20
-0.20 (-0.51%)
At close: Dec 4, 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 | - | - |