ASCENCIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 0 |
| 2023-08-28 | 20.100 | 20.150 | 20.100 | 20.150 | 20.150 | 190 |
| 2023-08-25 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 0 |
| 2023-08-24 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 7 |
| 2023-08-23 | 20.450 | 20.450 | 20.100 | 20.100 | 20.100 | 150 |
| 2023-08-22 | 20.500 | 20.500 | 20.450 | 20.450 | 20.450 | 10,424 |
| 2023-08-21 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 600 |
| 2023-08-18 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1,400 |
| 2023-08-17 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 41,400 |
| 2023-08-16 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 10,500 |
| 2023-08-15 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 400 |
| 2023-08-14 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 100 |
| 2023-08-11 | 20.500 | 20.900 | 20.500 | 20.500 | 20.500 | 13,283 |
| 2023-08-10 | 20.900 | 20.900 | 20.500 | 20.500 | 20.500 | 10,072 |
| 2023-08-09 | 20.200 | 20.900 | 20.200 | 20.900 | 20.900 | 213,300 |
| 2023-08-08 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 15 |
| 2023-08-07 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 23,600 |
| 2023-08-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,800 |
| 2023-08-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 45,710 |
| 2023-08-02 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 3,300 |
| 2023-08-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 33,100 |
| 2023-07-31 | 20.100 | 20.100 | 20.000 | 20.000 | 20.000 | 2,051 |
| 2023-07-28 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 231 |
| 2023-07-27 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 86,801 |
| 2023-07-26 | 20.000 | 20.100 | 20.000 | 20.000 | 20.000 | 1,850 |
| 2023-07-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 20,170 |
| 2023-07-24 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 2,700 |
| 2023-07-21 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 3,200 |
| 2023-07-20 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 11,200 |
| 2023-07-19 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 4,600 |
| 2023-07-18 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 200 |
| 2023-07-17 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 0 |
| 2023-07-14 | 19.900 | 20.000 | 19.900 | 19.900 | 19.900 | 600 |
| 2023-07-13 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 25,600 |
| 2023-07-12 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 3,800 |
| 2023-07-11 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,425 |
| 2023-07-10 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 84,600 |
| 2023-07-07 | 19.900 | 20.000 | 19.900 | 19.900 | 19.900 | 7,100 |
| 2023-07-06 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 0 |
| 2023-07-05 | 19.850 | 19.900 | 19.850 | 19.900 | 19.900 | 2,600 |
| 2023-07-04 | 19.750 | 19.850 | 19.750 | 19.850 | 19.850 | 200 |
| 2023-07-03 | 19.750 | 19.850 | 19.750 | 19.750 | 19.750 | 10,400 |
| 2023-06-30 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 165 |
| 2023-06-29 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 97,810 |
| 2023-06-28 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2023-06-27 | 19.800 | 19.800 | 19.750 | 19.750 | 19.750 | 200 |
| 2023-06-26 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 12,000 |
| 2023-06-23 | 19.850 | 19.850 | 19.800 | 19.800 | 19.800 | 14,600 |
| 2023-06-22 | 19.900 | 19.900 | 19.850 | 19.850 | 19.850 | 14,000 |
← NewerPage 14 of 14 · 829 trading days
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.