ASCENCIA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.100	19.100	19.100	19.100	19.100	1,200
2026-07-21	19.100	19.100	19.100	19.100	19.100	5
2026-07-20	19.200	19.200	19.100	19.100	19.100	2,229
2026-07-17	19.200	19.200	19.200	19.200	19.200	500
2026-07-16	19.200	19.200	19.200	19.200	19.200	1,300
2026-07-15	18.950	19.200	18.950	19.200	19.200	300
2026-07-14	18.750	18.950	18.750	18.950	18.950	800
2026-07-13	18.750	18.750	18.700	18.750	18.750	115,200
2026-07-10	18.750	18.750	18.750	18.750	18.750	0
2026-07-09	18.500	18.750	18.500	18.750	18.750	200
2026-07-08	18.500	18.500	18.500	18.500	18.500	0
2026-07-07	18.500	18.500	18.500	18.500	18.500	100
2026-07-06	18.500	18.500	18.500	18.500	18.500	54,600
2026-07-03	18.500	19.500	18.500	18.500	18.500	69,700
2026-07-02	18.500	18.500	18.500	18.500	18.500	50,223
2026-07-01	18.500	18.550	18.450	18.500	18.500	73,200
2026-06-30	18.500	18.500	18.500	18.500	18.500	9,840
2026-06-29	18.500	18.500	18.500	18.500	18.500	117
2026-06-26	18.500	18.500	18.500	18.500	18.500	111
2026-06-25	18.500	18.500	18.500	18.500	18.500	50,500
2026-06-24	17.500	18.500	17.500	18.500	18.500	500
2026-06-23	17.500	17.500	17.500	17.500	17.500	39,000
2026-06-22	17.500	17.500	17.500	17.500	17.500	5,910
2026-06-19	17.500	17.500	17.500	17.500	17.500	156,000
2026-06-18	17.500	17.500	17.500	17.500	17.500	0
2026-06-17	17.750	17.750	17.500	17.500	17.500	1,200
2026-06-16	17.750	17.750	17.750	17.750	17.750	50,200
2026-06-15	17.750	17.750	17.750	17.750	17.750	0
2026-06-12	17.750	17.750	17.750	17.750	17.750	100,000
2026-06-11	17.750	17.750	17.750	17.750	17.750	100,000
2026-06-10	17.750	17.750	17.750	17.750	17.750	2,700
2026-06-09	17.750	17.750	17.750	17.750	17.750	1,300
2026-06-08	17.750	17.750	17.750	17.750	17.750	2,000
2026-06-05	18.200	18.200	17.750	17.750	17.750	97,700
2026-06-04	17.750	18.200	17.750	18.200	18.200	1,500
2026-06-03	17.750	17.750	17.550	17.750	17.750	11,471
2026-06-02	17.950	17.950	17.750	17.750	17.750	16,519
2026-06-01	18.100	18.100	17.950	17.950	17.950	3,173
2026-05-29	18.100	18.100	18.100	18.100	18.100	1,575
2026-05-28	18.400	18.400	18.100	18.100	18.100	10,040
2026-05-27	18.250	18.400	18.250	18.400	18.400	3,708
2026-05-26	18.250	18.250	18.250	18.250	18.250	300
2026-05-25	18.250	18.250	18.250	18.250	18.250	0
2026-05-22	18.400	18.400	18.250	18.250	18.250	568
2026-05-21	18.400	18.400	18.400	18.400	18.400	100
2026-05-20	18.400	18.400	18.400	18.400	18.400	5,000
2026-05-19	18.400	18.400	18.400	18.400	18.400	0
2026-05-18	18.400	18.400	18.400	18.400	18.400	0
2026-05-15	18.500	18.500	18.350	18.400	18.400	3,000
2026-05-14	18.200	18.500	18.200	18.500	18.500	7,900
2026-05-13	18.200	18.200	18.200	18.200	18.200	7,000
2026-05-12	18.200	18.500	18.150	18.200	18.200	30,600
2026-05-11	18.150	18.200	18.150	18.200	18.200	2,215
2026-05-08	18.150	18.150	18.150	18.150	18.150	300
2026-05-07	18.050	18.250	18.050	18.150	18.150	21,100
2026-05-06	18.050	18.050	18.050	18.050	18.050	2,000
2026-05-05	18.000	18.050	18.000	18.050	18.050	501
2026-05-04	18.000	18.150	18.000	18.000	18.000	38,800
2026-04-30	18.100	18.100	18.000	18.000	18.000	2,200
2026-04-29	18.100	18.100	18.100	18.100	18.100	2,800

← NewerPage 2 of 14 · 827 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.