Stock Charts
ASCENCIA LTD - intro 16.08.21
Prices between 18/12/2023 and 11/12/2024
| Trading Date | Price | Volume |
|---|---|---|
| 2024-12-11 | 19.80 | 14,800 |
| 2024-12-10 | 19.85 | 200 |
| 2024-12-09 | 19.85 | 200 |
| 2024-12-06 | 19.85 | 49,762 |
| 2024-12-05 | 19.85 | 221 |
| 2024-12-04 | 19.85 | 300 |
| 2024-12-03 | 20.10 | 1,600 |
| 2024-12-02 | 20.15 | 26,000 |
| 2024-11-29 | 20.00 | 39 |
| 2024-11-28 | 20.00 | 4,356 |
| 2024-11-27 | 18.95 | 3,700 |
| 2024-11-26 | 18.80 | 30,300 |
| 2024-11-25 | 18.65 | 7,100 |
| 2024-11-22 | 19.00 | 500 |
| 2024-11-21 | 18.90 | 300 |
| 2024-11-20 | 19.40 | 9,018 |
| 2024-11-18 | 19.50 | 1,500 |
| 2024-11-15 | 19.50 | 10 |
| 2024-11-14 | 19.50 | 26,862 |
| 2024-11-13 | 19.50 | 0 |
| 2024-11-12 | 19.50 | 16,150 |
| 2024-11-11 | 20.00 | 2,285 |
| 2024-11-08 | 19.50 | 8,550 |
| 2024-11-07 | 19.50 | 13,310 |
| 2024-11-06 | 19.70 | 15,416 |
| 2024-11-05 | 19.70 | 7,049 |
| 2024-11-04 | 19.70 | 2,726 |
| 2024-11-01 | 19.70 | 1,340 |
| 2024-10-30 | 19.50 | 2,251 |
| 2024-10-29 | 19.75 | 83,500 |
| 2024-10-28 | 19.95 | 9 |
| 2024-10-25 | 19.95 | 2,190 |
| 2024-10-24 | 20.00 | 1,700 |
| 2024-10-23 | 20.00 | 500 |
| 2024-10-22 | 20.00 | 1,700 |
| 2024-10-21 | 20.50 | 145 |
| 2024-10-18 | 20.50 | 2,600 |
| 2024-10-17 | 20.50 | 200 |
| 2024-10-16 | 20.50 | 1,018 |
| 2024-10-15 | 20.50 | 304 |
| 2024-10-14 | 20.95 | 18,100 |
| 2024-10-11 | 20.00 | 0 |
| 2024-10-10 | 20.00 | 310 |
| 2024-10-09 | 20.00 | 100 |
| 2024-10-08 | 19.00 | 2,745 |
| 2024-10-07 | 20.50 | 1,400 |
| 2024-10-04 | 20.80 | 1,005 |
| 2024-10-03 | 20.80 | 2,017 |
| 2024-10-02 | 20.80 | 73 |
| 2024-09-30 | 20.80 | 182 |
| 2024-09-27 | 19.00 | 7,351 |
| 2024-09-26 | 19.25 | 0 |
| 2024-09-25 | 19.25 | 157 |
| 2024-09-25 | 19.25 | 157 |
| 2024-09-24 | 19.25 | 0 |
| 2024-09-23 | 19.25 | 0 |
| 2024-09-20 | 19.25 | 300 |
| 2024-09-19 | 18.00 | 10 |
| 2024-09-18 | 18.00 | 10,100 |
| 2024-09-17 | 17.35 | 0 |
| 2024-09-16 | 17.35 | 12,500 |
| 2024-09-13 | 17.35 | 4,000 |
| 2024-09-12 | 17.35 | 0 |
| 2024-09-11 | 17.35 | 150,200 |
| 2024-09-10 | 17.35 | 0 |
| 2024-09-09 | 17.35 | 216,900 |
| 2024-09-06 | 17.10 | 0 |
| 2024-09-05 | 17.10 | 1,000 |
| 2024-09-04 | 17.30 | 11,000 |
| 2024-09-03 | 17.30 | 600 |
| 2024-09-02 | 17.30 | 7,900 |
| 2024-08-30 | 17.30 | 7,000 |
| 2024-08-29 | 17.25 | 1,400 |
| 2024-08-28 | 17.35 | 1,700 |
| 2024-08-27 | 17.50 | 3,235 |
| 2024-08-26 | 17.50 | 6,416 |
| 2024-08-23 | 17.45 | 8,500 |
| 2024-08-22 | 17.50 | 5,134 |
| 2024-08-21 | 17.50 | 3,927 |
| 2024-08-20 | 17.75 | 500 |
| 2024-08-19 | 17.75 | 3,134 |
| 2024-08-16 | 17.75 | 400 |
| 2024-08-14 | 18.00 | 150 |
| 2024-08-13 | 18.00 | 600 |
| 2024-08-12 | 18.00 | 1,700 |
| 2024-08-09 | 18.00 | 2,060 |
| 2024-08-08 | 18.45 | 0 |
| 2024-08-07 | 18.45 | 0 |
| 2024-08-06 | 18.45 | 1,100 |
| 2024-08-05 | 18.50 | 0 |
| 2024-08-02 | 18.50 | 7,600 |
| 2024-08-01 | 18.50 | 0 |
| 2024-07-31 | 18.50 | 0 |
| 2024-07-30 | 18.50 | 0 |
| 2024-07-29 | 18.50 | 0 |
| 2024-07-26 | 18.50 | 900 |
| 2024-07-25 | 18.50 | 100 |
| 2024-07-24 | 18.00 | 98 |
| 2024-07-23 | 18.00 | 0 |
| 2024-07-22 | 18.00 | 0 |
| 2024-07-19 | 18.00 | 200 |
| 2024-07-18 | 18.00 | 3,000 |
| 2024-07-17 | 18.00 | 2,500 |
| 2024-07-16 | 18.00 | 0 |
| 2024-07-15 | 18.00 | 8,500 |
| 2024-07-12 | 18.00 | 0 |
| 2024-07-11 | 18.00 | 1,000 |
| 2024-07-10 | 18.00 | 3,400 |
| 2024-07-09 | 17.50 | 1,310 |
| 2024-07-08 | 17.55 | 15,000 |
| 2024-07-05 | 17.35 | 16,362 |
| 2024-07-04 | 17.35 | 4,700 |
| 2024-07-03 | 17.35 | 0 |
| 2024-07-02 | 17.35 | 11,300 |
| 2024-07-01 | 17.35 | 11,650 |
| 2024-06-28 | 17.35 | 5,900 |
| 2024-06-27 | 17.35 | 54,100 |
| 2024-06-26 | 17.40 | 8,000 |
| 2024-06-25 | 17.40 | 8,000 |
| 2024-06-24 | 17.40 | 0 |
| 2024-06-21 | 17.40 | 1,800 |
| 2024-06-19 | 17.40 | 0 |
| 2024-06-18 | 17.40 | 1,300 |
| 2024-06-17 | 17.40 | 2,000 |
| 2024-06-14 | 17.40 | 300 |
| 2024-06-13 | 17.40 | 15,037 |
| 2024-06-12 | 17.40 | 30 |
| 2024-06-11 | 17.40 | 3,600 |
| 2024-06-10 | 17.40 | 840 |
| 2024-06-07 | 17.40 | 0 |
| 2024-06-06 | 17.40 | 0 |
| 2024-06-05 | 17.40 | 0 |
| 2024-06-03 | 17.50 | 23,873 |
| 2024-05-31 | 17.50 | 0 |
| 2024-05-30 | 17.50 | 0 |
| 2024-05-29 | 17.50 | 0 |
| 2024-05-28 | 17.50 | 3,920 |
| 2024-05-27 | 18.00 | 150 |
| 2024-05-24 | 18.00 | 0 |
| 2024-05-23 | 18.00 | 0 |
| 2024-05-22 | 18.00 | 421 |
| 2024-05-21 | 18.00 | 16,000 |
| 2024-05-20 | 18.00 | 0 |
| 2024-05-17 | 18.00 | 0 |
| 2024-05-16 | 18.00 | 0 |
| 2024-05-15 | 18.00 | 12,203 |
| 2024-05-14 | 18.00 | 400 |
| 2024-05-13 | 18.75 | 0 |
| 2024-05-10 | 18.75 | 95,100 |
| 2024-05-09 | 17.55 | 22,750 |
| 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 |