Stock Charts
ASCENCIA LTD - intro 16.08.21
Prices between 09/12/2024 and 05/12/2025
| Trading Date | Price | Volume |
|---|---|---|
| 2025-12-05 | 19.00 | 1,865 |
| 2025-12-04 | 19.35 | 3,313 |
| 2025-12-03 | 19.35 | 1,010 |
| 2025-12-02 | 19.00 | 9,837 |
| 2025-12-01 | 18.90 | 400 |
| 2025-11-28 | 18.95 | 27,118 |
| 2025-11-27 | 19.00 | 0 |
| 2025-11-26 | 19.00 | 400 |
| 2025-11-25 | 19.50 | 3,832 |
| 2025-11-24 | 19.50 | 100 |
| 2025-11-21 | 19.00 | 10,100 |
| 2025-11-20 | 18.90 | 0 |
| 2025-11-19 | 18.90 | 2,900 |
| 2025-11-18 | 18.90 | 0 |
| 2025-11-14 | 19.00 | 0 |
| 2025-11-13 | 19.00 | 0 |
| 2025-11-12 | 19.00 | 0 |
| 2025-11-11 | 19.00 | 3,100 |
| 2025-11-10 | 19.00 | 3,100 |
| 2025-11-07 | 19.00 | 2,100 |
| 2025-11-06 | 19.00 | 900 |
| 2025-11-05 | 19.00 | 51,000 |
| 2025-11-04 | 19.90 | 223,810 |
| 2025-11-03 | 19.95 | 637 |
| 2025-10-31 | 20.95 | 1,000 |
| 2025-10-30 | 19.95 | 500 |
| 2025-10-29 | 19.35 | 2,480 |
| 2025-10-28 | 19.00 | 4,410 |
| 2025-10-27 | 18.80 | 1,000 |
| 2025-10-24 | 18.80 | 49,200 |
| 2025-10-23 | 18.75 | 3,500 |
| 2025-10-22 | 18.75 | 10,600 |
| 2025-10-21 | 18.80 | 1,000 |
| 2025-10-17 | 18.80 | 800 |
| 2025-10-16 | 18.75 | 171,800 |
| 2025-10-14 | 18.75 | 4,510 |
| 2025-10-13 | 18.75 | 2,412 |
| 2025-10-10 | 18.75 | 0 |
| 2025-10-09 | 18.75 | 11,265 |
| 2025-10-08 | 18.75 | 3,000 |
| 2025-10-07 | 18.75 | 3,000 |
| 2025-10-06 | 18.75 | 6,400 |
| 2025-10-03 | 18.70 | 11,000 |
| 2025-10-02 | 18.85 | 1,300 |
| 2025-10-01 | 18.85 | 4,400 |
| 2025-09-30 | 18.85 | 172,200 |
| 2025-09-29 | 18.90 | 9,400 |
| 2025-09-26 | 18.90 | 1,120 |
| 2025-09-25 | 18.90 | 650 |
| 2025-09-24 | 19.00 | 100 |
| 2025-09-23 | 19.05 | 507 |
| 2025-09-22 | 19.05 | 100 |
| 2025-09-19 | 19.50 | 130 |
| 2025-09-18 | 19.75 | 90,900 |
| 2025-09-17 | 19.90 | 0 |
| 2025-09-16 | 19.90 | 16,101 |
| 2025-09-15 | 20.00 | 300 |
| 2025-09-12 | 20.00 | 39,500 |
| 2025-09-11 | 19.00 | 60,400 |
| 2025-09-10 | 18.50 | 15,100 |
| 2025-09-09 | 18.25 | 1,518,378 |
| 2025-09-08 | 18.25 | 1,822 |
| 2025-09-05 | 18.25 | 2,220 |
| 2025-09-04 | 18.20 | 100 |
| 2025-09-03 | 18.25 | 4,098 |
| 2025-09-02 | 18.10 | 103,978 |
| 2025-09-01 | 18.15 | 2,128 |
| 2025-08-29 | 18.25 | 18,816 |
| 2025-08-27 | 18.15 | 11 |
| 2025-08-26 | 18.15 | 0 |
| 2025-08-25 | 18.15 | 282 |
| 2025-08-22 | 18.15 | 1,000 |
| 2025-08-21 | 18.10 | 5 |
| 2025-08-20 | 18.10 | 612,350 |
| 2025-08-19 | 18.10 | 1,727 |
| 2025-08-18 | 18.10 | 5,700 |
| 2025-08-15 | 18.10 | 0 |
| 2025-08-14 | 18.10 | 0 |
| 2025-08-13 | 18.10 | 5 |
| 2025-08-12 | 18.10 | 0 |
| 2025-08-11 | 18.10 | 3,300 |
| 2025-08-08 | 18.10 | 8,700 |
| 2025-08-07 | 18.10 | 0 |
| 2025-08-06 | 18.10 | 0 |
| 2025-08-05 | 18.10 | 34,300 |
| 2025-08-04 | 18.10 | 11,600 |
| 2025-08-01 | 18.05 | 0 |
| 2025-07-31 | 18.05 | 0 |
| 2025-07-30 | 18.05 | 0 |
| 2025-07-29 | 18.05 | 0 |
| 2025-07-28 | 18.05 | 3,000 |
| 2025-07-25 | 18.05 | 0 |
| 2025-07-24 | 18.05 | 0 |
| 2025-07-23 | 18.05 | 0 |
| 2025-07-22 | 18.05 | 35,020 |
| 2025-07-21 | 18.00 | 1,300 |
| 2025-07-18 | 18.00 | 5,350 |
| 2025-07-17 | 18.10 | 300 |
| 2025-07-16 | 18.00 | 0 |
| 2025-07-15 | 18.00 | 300 |
| 2025-07-14 | 18.00 | 111,401 |
| 2025-07-11 | 19.00 | 0 |
| 2025-07-10 | 19.00 | 640 |
| 2025-07-09 | 18.00 | 0 |
| 2025-07-08 | 18.00 | 500,400 |
| 2025-07-07 | 19.00 | 4,300 |
| 2025-07-04 | 19.00 | 60,400 |
| 2025-07-03 | 18.00 | 43,000 |
| 2025-07-02 | 18.00 | 3,700 |
| 2025-07-01 | 18.20 | 0 |
| 2025-06-30 | 18.20 | 0 |
| 2025-06-27 | 18.20 | 4,230 |
| 2025-06-26 | 18.10 | 2,500 |
| 2025-06-25 | 18.50 | 10,500 |
| 2025-06-24 | 18.50 | 25,400 |
| 2025-06-23 | 18.50 | 300 |
| 2025-06-20 | 18.50 | 0 |
| 2025-06-19 | 18.50 | 2,000 |
| 2025-06-18 | 18.50 | 203 |
| 2025-06-17 | 18.50 | 2,100 |
| 2025-06-16 | 18.50 | 900 |
| 2025-06-13 | 18.50 | 385 |
| 2025-06-12 | 18.50 | 100 |
| 2025-06-11 | 18.50 | 200 |
| 2025-06-10 | 19.00 | 43,296 |
| 2025-06-09 | 18.50 | 300 |
| 2025-06-06 | 18.50 | 4,402 |
| 2025-06-05 | 18.00 | 13,400 |
| 2025-06-04 | 18.00 | 0 |
| 2025-06-03 | 18.00 | 1,400 |
| 2025-06-02 | 18.00 | 629 |
| 2025-05-30 | 18.00 | 2,600 |
| 2025-05-29 | 18.00 | 500 |
| 2025-05-28 | 18.00 | 1,232 |
| 2025-05-27 | 18.00 | 4,375 |
| 2025-05-26 | 19.00 | 2,000 |
| 2025-05-23 | 18.95 | 0 |
| 2025-05-22 | 18.95 | 200 |
| 2025-05-21 | 18.95 | 8,000 |
| 2025-05-20 | 18.95 | 0 |
| 2025-05-19 | 18.95 | 10,555 |
| 2025-05-16 | 18.95 | 81,400 |
| 2025-05-15 | 18.95 | 81,400 |
| 2025-05-14 | 19.00 | 55,989 |
| 2025-05-13 | 19.00 | 4,100 |
| 2025-05-12 | 17.80 | 0 |
| 2025-05-09 | 17.80 | 0 |
| 2025-05-08 | 17.80 | 32,300 |
| 2025-05-07 | 17.80 | 3,650 |
| 2025-05-06 | 18.00 | 3,700 |
| 2025-05-05 | 18.00 | 6,501 |
| 2025-05-02 | 17.75 | 12,364 |
| 2025-04-30 | 18.75 | 0 |
| 2025-04-29 | 18.75 | 0 |
| 2025-04-25 | 18.75 | 555 |
| 2025-04-24 | 19.00 | 2,390 |
| 2025-04-23 | 19.00 | 263,591 |
| 2025-04-22 | 19.00 | 1,400 |
| 2025-04-21 | 18.10 | 0 |
| 2025-04-18 | 18.10 | 0 |
| 2025-04-17 | 18.10 | 52 |
| 2025-04-16 | 18.10 | 0 |
| 2025-04-15 | 18.10 | 6,010 |
| 2025-04-14 | 18.50 | 100 |
| 2025-04-11 | 18.50 | 800 |
| 2025-04-10 | 18.00 | 500 |
| 2025-04-09 | 18.00 | 590 |
| 2025-04-08 | 18.00 | 300 |
| 2025-04-07 | 18.00 | 18,514 |
| 2025-04-04 | 18.15 | 1,020 |
| 2025-04-03 | 18.10 | 50 |
| 2025-04-02 | 18.10 | 0 |
| 2025-03-31 | 18.10 | 10,700 |
| 2025-03-28 | 18.00 | 79,750 |
| 2025-03-27 | 18.00 | 6,110 |
| 2025-03-26 | 19.35 | 25,030 |
| 2025-03-25 | 19.40 | 0 |
| 2025-03-24 | 19.40 | 17 |
| 2025-03-21 | 19.40 | 0 |
| 2025-03-20 | 19.40 | 1,700 |
| 2025-03-19 | 19.40 | 6 |
| 2025-03-18 | 19.40 | 14,600 |
| 2025-03-17 | 19.40 | 40,582 |
| 2025-03-14 | 19.40 | 0 |
| 2025-03-13 | 19.40 | 0 |
| 2025-03-11 | 19.40 | 0 |
| 2025-03-10 | 19.40 | 5,253 |
| 2025-03-07 | 19.40 | 0 |
| 2025-03-06 | 19.40 | 205 |
| 2025-03-05 | 19.40 | 0 |
| 2025-03-04 | 19.40 | 4,330 |
| 2025-03-03 | 19.50 | 3,700 |
| 2025-02-28 | 19.50 | 1,040 |
| 2025-02-25 | 19.50 | 1,700 |
| 2025-02-24 | 18.80 | 5,600 |
| 2025-02-21 | 19.00 | 100 |
| 2025-02-20 | 19.15 | 1,900,700 |
| 2025-02-19 | 19.15 | 52,000 |
| 2025-02-18 | 19.15 | 5,112 |
| 2025-02-17 | 19.20 | 10 |
| 2025-02-14 | 19.20 | 5 |
| 2025-02-13 | 19.20 | 4,430 |
| 2025-02-12 | 19.20 | 360 |
| 2025-02-10 | 19.15 | 61,984 |
| 2025-02-07 | 19.20 | 31 |
| 2025-02-06 | 19.20 | 50 |
| 2025-02-05 | 19.20 | 0 |
| 2025-02-04 | 19.20 | 1,606 |
| 2025-02-03 | 19.25 | 6,100 |
| 2025-01-30 | 19.50 | 6,100 |
| 2025-01-30 | 19.25 | 610 |
| 2025-01-28 | 19.50 | 100 |
| 2025-01-27 | 18.50 | 102,110 |
| 2025-01-24 | 18.50 | 253,664 |
| 2025-01-23 | 18.50 | 202,430 |
| 2025-01-22 | 18.10 | 379,690 |
| 2025-01-21 | 19.05 | 0 |
| 2025-01-20 | 19.05 | 506,866 |
| 2025-01-17 | 20.20 | 50,000 |
| 2025-01-16 | 20.40 | 715 |
| 2025-01-15 | 20.40 | 715 |
| 2025-01-14 | 20.40 | 296,832 |
| 2025-01-13 | 20.45 | 10,000 |
| 2025-01-10 | 20.50 | 21 |
| 2025-01-09 | 20.50 | 3,450 |
| 2025-01-08 | 19.85 | 0 |
| 2025-01-07 | 19.85 | 6,700 |
| 2025-01-06 | 19.50 | 400 |
| 2025-01-03 | 19.50 | 15,300 |
| 2024-12-31 | 19.50 | 200 |
| 2024-12-30 | 19.10 | 0 |
| 2024-12-27 | 19.10 | 0 |
| 2024-12-26 | 19.10 | 3,905 |
| 2024-12-24 | 19.50 | 30 |
| 2024-12-23 | 19.50 | 1,900 |
| 2024-12-20 | 19.50 | 294 |
| 2024-12-19 | 19.75 | 0 |
| 2024-12-18 | 19.75 | 1,330 |
| 2024-12-17 | 19.80 | 10,400 |
| 2024-12-16 | 19.80 | 0 |
| 2024-12-13 | 19.80 | 0 |
| 2024-12-12 | 19.80 | 500 |
| 2024-12-11 | 19.80 | 14,800 |
| 2024-12-10 | 19.85 | 200 |
| 2024-12-09 | 19.85 | 200 |