Stock Charts

Market Type

ASCENCIA LTD - intro 16.08.21

Prices between 09/05/2023 and 08/05/2024
Trading Date Price Volume
2024-05-08 17.55 0
2024-05-07 17.55 1,100
2024-05-06 17.55 1
2024-05-03 17.55 50
2024-05-02 17.55 3,600
2024-04-30 17.55 27,400
2024-04-29 17.55 4,400
2024-04-26 17.60 3,200
2024-04-25 17.60 42,700
2024-04-24 17.60 0
2024-04-23 17.60 1,000
2024-04-18 17.75 1,865
2024-04-17 17.75 1,400
2024-04-16 17.75 510
2024-04-15 17.75 30,000
2024-04-12 17.75 296
2024-04-10 17.75 1,900
2024-04-08 18.20 4,750
2024-04-05 18.20 0
2024-04-04 18.20 0
2024-04-03 18.20 0
2024-04-02 18.20 62,100
2024-04-01 18.20 3,250
2024-03-29 18.00 29,338
2024-03-28 18.00 10,100
2024-03-27 18.00 21,500
2024-03-26 18.00 4,800
2024-03-25 18.00 1,300
2024-03-22 18.00 0
2024-03-21 18.00 235,766
2024-03-20 18.25 500
2024-03-19 18.50 11,686
2024-03-18 18.75 100
2024-03-15 18.75 1,200
2024-03-14 18.80 3,000
2024-03-13 18.80 0
2024-03-07 18.80 92
2024-03-06 18.80 16,020
2024-03-05 18.80 6,169
2024-03-04 18.80 0
2024-03-01 18.80 54,900
2024-02-29 18.80 90,487
2024-02-28 19.00 5,600
2024-02-27 19.00 40,000
2024-02-26 19.00 5,600
2024-02-23 19.00 0
2024-02-21 19.00 8,000
2024-02-20 19.00 88,000
2024-02-19 18.70 2,400
2024-02-16 18.80 0
2024-02-15 18.80 1,000
2024-02-14 18.80 900
2024-02-13 19.00 0
2024-02-12 19.00 150
2024-02-09 19.15 1,120
2024-02-08 19.20 100
2024-02-07 19.20 1,000
2024-02-06 19.15 0
2024-02-05 19.15 100
2024-02-02 19.25 0
2024-01-31 19.25 1,115
2024-01-30 19.30 0
2024-01-29 19.30 20
2024-01-26 19.30 87
2024-01-24 19.30 500
2024-01-22 19.30 408
2024-01-19 19.45 0
2024-01-18 19.45 100
2024-01-17 19.50 5
2024-01-15 19.50 0
2024-01-12 19.50 20
2024-01-11 19.50 100
2024-01-10 18.75 0
2024-01-09 18.75 0
2024-01-08 18.75 500
2024-01-05 18.75 1,030
2024-01-04 18.90 0
2024-01-03 18.90 20
2023-12-29 18.90 0
2023-12-28 18.90 2,525
2023-12-28 18.90 2,525
2023-12-27 18.50 47,071
2023-12-26 18.90 298
2023-12-22 18.95 2,500
2023-12-21 18.90 0
2023-12-20 18.90 151,400
2023-12-19 18.95 25
2023-12-18 18.95 1,325
2023-12-15 18.95 4,207
2023-12-14 18.50 21,672
2023-12-13 19.00 900
2023-12-12 19.00 0
2023-12-11 19.00 0
2023-12-08 19.00 6,200
2023-12-07 19.00 2,000
2023-12-06 19.00 7,120
2023-12-05 19.25 5,852
2023-12-04 19.60 1,100
2023-12-01 19.00 8,364
2023-11-30 18.50 25,000
2023-11-29 18.50 66,200
2023-11-28 18.80 1,100
2023-11-27 19.60 0
2023-11-24 19.60 200
2023-11-23 20.00 0
2023-11-22 20.00 10,000
2023-11-21 19.00 0
2023-11-20 19.00 0
2023-11-17 19.00 3,500
2023-11-16 19.00 0
2023-11-15 19.00 11,138
2023-11-14 19.00 15,000
2023-11-13 19.00 15,200
2023-11-10 19.00 550
2023-11-09 18.70 68
2023-11-08 18.70 3,100
2023-11-07 18.75 4,200
2023-11-06 18.85 3,172
2023-11-03 18.90 0
2023-10-31 18.90 0
2023-10-30 18.90 530
2023-10-27 18.90 91,370
2023-10-26 19.00 78,862
2023-10-25 19.20 3,000
2023-10-24 19.20 4,600
2023-10-23 19.20 6,600
2023-10-20 19.20 2,610
2023-10-19 19.20 98,465
2023-10-18 19.20 517,000
2023-10-17 20.35 21,800
2023-10-16 20.50 14,000
2023-10-13 20.50 25,800
2023-10-12 20.50 500
2023-10-11 20.50 67,600
2023-10-10 20.55 600
2023-10-09 20.60 1,400
2023-10-06 21.00 1,230
2023-10-05 21.70 0
2023-10-04 21.70 9,400
2023-10-03 21.70 100
2023-10-02 20.55 1,500
2023-09-29 20.55 16,000
2023-09-28 20.70 3,134
2023-09-27 20.70 500
2023-09-26 20.70 8,400
2023-09-25 20.70 8,400
2023-09-22 20.70 12,100
2023-09-21 20.80 13,300
2023-09-19 20.65 200
2023-09-18 20.65 0
2023-09-15 20.65 300
2023-09-14 20.65 0
2023-09-13 20.65 0
2023-09-12 20.65 1,100
2023-09-11 20.70 1,500
2023-09-08 20.70 200
2023-09-07 20.70 0
2023-09-06 20.70 0
2023-09-05 20.70 1,000
2023-09-04 20.70 1,800
2023-09-01 20.70 154
2023-08-31 20.80 2,000
2023-08-30 20.50 26,305
2023-08-29 20.15 0
2023-08-28 20.15 190
2023-08-25 20.10 0
2023-08-24 20.10 7
2023-08-23 20.10 150
2023-08-22 20.45 10,424
2023-08-21 20.50 600
2023-08-18 20.50 1,400
2023-08-17 20.50 41,400
2023-08-16 20.50 10,500
2023-08-15 20.50 400
2023-08-14 20.50 100
2023-08-11 20.50 13,283
2023-08-10 20.50 10,072
2023-08-09 20.90 213,300
2023-08-08 20.20 15
2023-08-07 20.20 23,600
2023-08-04 20.00 1,800
2023-08-03 20.00 45,710
2023-08-02 20.00 3,300
2023-08-01 20.00 33,100
2023-07-31 20.00 2,051
2023-07-28 20.10 231
2023-07-27 20.00 86,801
2023-07-26 20.00 1,850
2023-07-25 20.00 20,170
2023-07-21 19.90 3,200
2023-07-20 19.90 11,200
2023-07-19 19.90 4,600
2023-07-18 19.90 200
2023-07-17 19.90 0
2023-07-14 19.90 600
2023-07-13 19.90 25,600
2023-07-12 20.00 3,800
2023-07-11 20.00 1,425
2023-07-10 20.00 84,600
2023-07-06 19.90 0
2023-07-06 19.90 7,100
2023-07-05 19.90 2,600
2023-07-04 19.85 200
2023-07-03 19.75 10,400
2023-06-30 19.75 165
2023-06-29 19.75 97,810
2023-06-28 19.75 0
2023-06-27 19.75 200
2023-06-26 19.80 12,000
2023-06-23 19.80 14,600
2023-06-22 19.85 14,000
2023-06-21 19.90 178
2023-06-20 19.90 20,944
2023-06-19 19.95 26,500
2023-06-16 19.95 11
2023-06-15 19.95 479
2023-06-14 19.90 42,300
2023-06-13 19.95 2,300
2023-06-12 19.90 0
2023-06-09 19.90 15,000
2023-06-08 19.90 10,350
2023-06-07 20.00 100
2023-06-06 20.00 8,400
2023-06-05 20.00 5,000
2023-06-02 20.00 11,400
2023-06-01 20.50 200
2023-05-31 20.20 100
2023-05-30 20.20 21,400
2023-05-29 20.20 2
2023-05-26 20.20 0
2023-05-25 20.20 23,500
2023-05-24 20.20 25,752
2023-05-23 20.90 900
2023-05-22 20.95 200
2023-05-19 20.95 2,330
2023-05-18 20.95 0
2023-05-17 20.95 600
2023-05-16 20.90 120,162
2023-05-15 20.95 5,391
2023-05-12 20.95 1,650
2023-05-11 20.95 400
2023-05-10 20.95 37,312
2023-05-09 20.90 0