Stock Charts
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 |