ASCENCIA LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.000	19.000	19.000	19.000	19.000	40,000
2024-02-26	19.000	19.000	19.000	19.000	19.000	5,600
2024-02-23	19.000	19.000	19.000	19.000	19.000	0
2024-02-21	19.000	19.000	19.000	19.000	19.000	8,000
2024-02-20	18.700	19.000	18.700	19.000	19.000	88,000
2024-02-19	18.800	18.950	18.700	18.700	18.700	2,400
2024-02-16	18.800	18.800	18.800	18.800	18.800	0
2024-02-15	18.800	18.800	18.800	18.800	18.800	1,000
2024-02-14	19.000	19.000	18.800	18.800	18.800	900
2024-02-13	19.000	19.000	19.000	19.000	19.000	0
2024-02-12	19.150	19.150	19.000	19.000	19.000	150
2024-02-09	19.200	19.200	19.150	19.150	19.150	1,120
2024-02-08	19.200	19.200	19.200	19.200	19.200	100
2024-02-07	19.150	19.200	19.150	19.200	19.200	1,000
2024-02-06	19.150	19.150	19.150	19.150	19.150	0
2024-02-05	19.250	19.250	19.150	19.150	19.150	100
2024-02-02	19.250	19.250	19.250	19.250	19.250	0
2024-01-31	19.300	19.300	19.250	19.250	19.250	1,115
2024-01-30	19.300	19.300	19.300	19.300	19.300	0
2024-01-29	19.300	19.300	19.300	19.300	19.300	20
2024-01-26	19.300	19.300	19.300	19.300	19.300	87
2024-01-24	19.300	19.300	19.300	19.300	19.300	500
2024-01-22	19.450	19.450	19.300	19.300	19.300	408
2024-01-19	19.450	19.450	19.450	19.450	19.450	0
2024-01-18	19.500	19.500	19.450	19.450	19.450	100
2024-01-17	19.500	19.500	19.500	19.500	19.500	5
2024-01-15	19.500	19.500	19.500	19.500	19.500	0
2024-01-12	19.500	19.500	19.500	19.500	19.500	20
2024-01-11	18.750	19.500	18.750	19.500	19.500	100
2024-01-10	18.750	18.750	18.750	18.750	18.750	0
2024-01-09	18.750	18.750	18.750	18.750	18.750	0
2024-01-08	18.750	18.750	18.550	18.750	18.750	500
2024-01-05	18.900	18.900	18.750	18.750	18.750	1,030
2024-01-04	18.900	18.900	18.900	18.900	18.900	0
2024-01-03	18.900	18.900	18.900	18.900	18.900	20
2023-12-29	18.900	18.900	18.900	18.900	18.900	0
2023-12-28	18.500	18.950	18.500	18.900	18.900	2,525
2023-12-27	18.900	18.900	18.500	18.500	18.500	47,071
2023-12-26	18.950	18.950	18.900	18.900	18.900	298
2023-12-22	18.900	18.950	18.900	18.950	18.950	2,500
2023-12-21	18.900	18.900	18.900	18.900	18.900	0
2023-12-20	18.950	18.950	18.700	18.900	18.900	151,400
2023-12-19	18.950	18.950	18.950	18.950	18.950	25
2023-12-18	18.950	18.950	18.950	18.950	18.950	1,325
2023-12-15	18.500	18.950	18.500	18.950	18.950	4,207
2023-12-14	19.000	19.000	18.500	18.500	18.500	21,672
2023-12-13	19.000	19.500	19.000	19.000	19.000	900
2023-12-12	19.000	19.000	19.000	19.000	19.000	0
2023-12-11	19.000	19.000	19.000	19.000	19.000	0
2023-12-08	19.000	19.200	19.000	19.000	19.000	6,200
2023-12-07	19.000	19.000	19.000	19.000	19.000	2,000
2023-12-06	19.250	19.250	19.000	19.000	19.000	7,120
2023-12-05	19.600	19.600	19.250	19.250	19.250	5,852
2023-12-04	19.000	19.600	19.000	19.600	19.600	1,100
2023-12-01	18.500	19.000	18.500	19.000	19.000	8,364
2023-11-30	18.500	18.500	18.500	18.500	18.500	25,000
2023-11-29	18.800	18.800	18.500	18.500	18.500	66,200
2023-11-28	19.600	19.600	18.800	18.800	18.800	1,100
2023-11-27	19.600	19.600	19.600	19.600	19.600	0
2023-11-24	20.000	20.000	19.600	19.600	19.600	200

← NewerPage 12 of 14 · 828 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.