Stock Charts

Market Type

ASCENCIA LTD - intro 16.08.21

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 17.10 3,300
2026-11-06 17.10 10,304
2026-11-05 17.10 2,919
2026-11-04 17.00 19,500
2026-11-03 16.95 7,700
2026-10-30 16.95 7,700
2026-10-29 16.90 427,346
2026-10-28 17.00 0
2026-10-27 17.00 2,000
2026-10-26 17.00 4,500
2026-10-23 17.45 5,200
2026-10-22 17.50 20,600
2026-10-21 17.50 1,700
2026-10-20 17.50 600
2026-10-19 17.50 2,900
2026-10-16 17.50 29,800
2026-10-15 17.50 17,400
2026-10-14 17.50 14,800
2026-10-13 17.60 38,500
2026-10-12 17.60 38,500
2026-10-09 17.60 168,037
2026-10-08 17.80 150
2026-10-07 17.80 1,200
2026-10-06 17.75 3,100
2026-10-05 17.75 500
2026-10-02 17.75 2,750
2026-10-01 17.80 4,000
2026-09-29 17.80 7,900
2026-09-28 17.80 5,625
2026-09-25 17.60 10,630
2026-09-24 18.00 7,800
2026-09-23 17.60 35
2026-09-22 17.60 14,300
2026-09-21 17.60 0
2026-09-18 17.60 12,000
2026-09-17 17.60 0
2026-09-16 17.60 3,000
2026-09-14 17.80 13,400
2026-09-11 17.80 39,900
2026-09-10 18.00 41
2026-09-09 18.00 6,622
2026-09-08 18.00 7,029
2026-09-07 17.80 31,571
2026-09-04 17.80 27,700
2026-09-03 17.80 2,000
2026-09-02 17.80 71,714
2026-09-01 17.80 1,200
2026-08-31 17.75 500
2026-08-28 17.75 2,500
2026-08-27 17.70 4,000
2026-08-26 17.90 703
2026-08-25 17.90 2
2026-08-24 17.90 1,110
2026-08-21 17.90 142,067
2026-08-20 17.95 1,100
2026-08-19 17.95 0
2026-08-18 17.95 200
2026-08-17 17.95 2,410
2026-08-14 18.00 520
2026-08-13 18.00 1,647
2026-08-12 18.00 2,125
2026-08-11 18.50 88,183
2026-08-10 18.50 448
2026-08-07 18.50 1,958
2026-08-06 18.50 5,118
2026-08-05 18.90 500
2026-08-04 18.90 500
2026-08-03 18.90 10,859
2026-07-31 18.95 235
2026-07-30 19.00 1,255
2026-07-29 19.00 170
2026-07-28 19.05 116,800
2026-07-27 19.05 303
2026-07-24 19.10 0
2026-07-23 19.10 0
2026-07-22 19.10 1,200
2026-07-21 19.10 5
2026-07-20 19.10 2,229
2026-07-17 19.20 500
2026-07-16 19.20 1,300
2026-07-15 19.20 300
2026-07-14 18.95 800
2026-07-13 18.75 115,200
2026-07-10 18.75 0
2026-07-09 18.75 200
2026-07-08 18.50 0
2026-07-07 18.50 100
2026-07-06 18.50 54,600
2026-07-03 18.50 69,700
2026-07-02 18.50 50,223
2026-07-01 18.50 73,200
2026-06-30 18.50 9,840
2026-06-29 18.50 117
2026-06-26 18.50 111
2026-06-25 18.50 50,500
2026-06-24 18.50 500
2026-06-23 17.50 39,000
2026-06-22 17.50 5,910
2026-06-19 17.50 156,000
2026-06-18 17.50 0
2026-06-17 17.50 1,200
2026-06-16 17.75 50,200
2026-06-15 17.75 0
2026-06-12 17.75 100,000
2026-06-11 17.75 100,000
2026-06-10 17.75 2,700
2026-06-09 17.75 1,300
2026-06-08 17.75 2,000
2026-06-05 17.75 97,700
2026-06-04 18.20 1,500
2026-06-03 17.75 11,471
2026-06-02 17.75 16,519
2026-06-01 17.95 3,173
2026-05-29 18.10 1,575
2026-05-28 18.10 10,040
2026-05-27 18.40 3,708
2026-05-26 18.25 300
2026-05-25 18.25 0
2026-05-22 18.25 568
2026-05-21 18.40 100
2026-05-20 18.40 5,000
2026-05-19 18.40 0
2026-05-18 18.40 0
2026-05-15 18.40 3,000
2026-05-14 18.50 7,900
2026-05-13 18.20 7,000
2026-05-12 18.20 30,600
2026-05-11 18.20 2,215
2026-05-08 18.15 300
2026-05-07 18.15 21,100
2026-05-06 18.05 2,000
2026-05-05 18.05 501
2026-05-04 18.00 38,800
2026-04-30 18.00 2,200
2026-04-29 18.10 2,800
2026-04-28 18.10 67,400
2026-04-27 18.00 1,520
2026-04-24 18.00 202,412
2026-04-23 18.15 61,000
2026-04-22 18.15 121,677
2026-04-21 18.20 700
2026-04-20 18.10 26,100
2026-04-17 18.10 1,200
2026-04-16 18.00 724
2026-04-15 18.00 2,800
2026-04-14 18.50 0
2026-04-13 18.50 300
2026-04-10 17.90 267,899
2026-04-09 18.60 2,000
2026-04-08 18.60 96
2026-04-07 18.60 380
2026-04-06 18.60 293
2026-04-03 18.60 400
2026-04-02 18.50 300
2026-04-01 17.90 267,899
2026-03-31 17.90 113,723
2026-03-30 18.00 2,300
2026-03-27 18.60 100
2026-03-26 18.60 130
2026-03-25 18.60 0
2026-03-24 18.60 0
2026-03-23 18.60 50
2026-03-20 18.60 150
2026-03-20 18.60 150
2026-03-18 19.00 0
2026-03-17 19.00 1,050
2026-03-16 19.00 51,200
2026-03-13 17.80 6,433
2026-03-11 17.95 300
2026-03-10 17.95 2,950
2026-03-09 18.00 100
2026-03-06 18.00 205
2026-03-05 18.00 5
2026-03-04 18.00 105
2026-03-03 18.00 13,400
2026-03-02 18.00 2,437
2026-02-27 18.20 25
2026-02-26 18.20 0
2026-02-25 18.20 309
2026-02-24 18.20 0
2026-02-23 18.20 26,500
2026-02-20 18.20 179,700
2026-02-19 17.05 0
2026-02-18 17.05 0
2026-02-16 17.05 0
2026-02-13 17.05 10,000
2026-02-12 16.00 4,568,004
2026-02-11 18.25 9,000
2026-02-10 18.25 3,100
2026-02-09 18.25 1,000
2026-02-06 18.25 1,000
2026-02-05 18.25 45,400
2026-02-04 18.25 31,900
2026-02-03 18.25 7,000
2026-02-02 18.25 7,000
2026-01-30 18.00 1,800
2026-01-29 18.45 0
2026-01-28 18.45 1,600
2026-01-27 18.50 0
2026-01-26 18.50 300
2026-01-23 18.50 800
2026-01-22 18.50 161
2026-01-21 18.50 11,900
2026-01-20 19.00 3,326
2026-01-19 19.00 5,200
2026-01-16 19.00 0
2026-01-15 19.00 3,996
2026-01-14 18.00 233,117
2026-01-13 18.00 306,800
2026-01-12 18.60 1,600
2026-01-09 18.50 1,445
2026-01-08 18.60 357
2026-01-07 18.60 2,400
2026-01-06 18.60 11,100
2026-01-05 18.75 475
2025-12-31 18.75 0
2025-12-30 19.35 1,010
2025-12-29 18.75 1,200
2025-12-26 18.75 3,500
2025-12-24 18.75 600
2025-12-23 19.00 130
2025-12-22 19.00 624
2025-12-19 19.00 21,010
2025-12-18 19.00 310
2025-12-17 18.75 0
2025-12-16 18.75 0
2025-12-15 18.75 320
2025-12-12 18.95 4,000
2025-12-11 19.00 0
2025-12-10 19.00 0
2025-12-09 19.00 0
2025-12-08 19.00 550
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