ASCENCIA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	19.950	19.950	19.900	19.900	19.900	223,810
2025-11-03	20.950	20.950	19.950	19.950	19.950	637
2025-10-31	19.950	20.950	19.950	20.950	20.950	1,000
2025-10-30	19.350	19.950	19.350	19.950	19.950	500
2025-10-29	19.000	19.350	19.000	19.350	19.350	2,480
2025-10-28	18.800	19.000	18.800	19.000	19.000	4,410
2025-10-27	18.800	18.800	18.800	18.800	18.800	1,000
2025-10-24	18.750	18.800	18.750	18.800	18.800	49,200
2025-10-23	18.750	18.800	18.750	18.750	18.750	3,500
2025-10-22	18.800	19.000	18.750	18.750	18.750	10,600
2025-10-21	18.800	18.800	18.800	18.800	18.800	1,000
2025-10-17	18.750	18.800	18.750	18.800	18.800	800
2025-10-16	18.800	18.800	18.750	18.750	18.750	171,800
2025-10-15	18.750	18.800	18.750	18.800	18.800	3,400
2025-10-14	18.750	18.750	18.750	18.750	18.750	4,510
2025-10-13	18.750	18.750	18.750	18.750	18.750	2,412
2025-10-10	18.750	18.750	18.750	18.750	18.750	0
2025-10-09	18.750	18.750	18.750	18.750	18.750	11,265
2025-10-08	18.750	18.750	18.750	18.750	18.750	3,000
2025-10-07	18.750	18.750	18.750	18.750	18.750	3,000
2025-10-06	18.700	18.750	18.700	18.750	18.750	6,400
2025-10-03	18.850	18.850	18.700	18.700	18.700	11,000
2025-10-02	18.850	18.850	18.850	18.850	18.850	1,300
2025-10-01	18.850	18.850	18.800	18.850	18.850	4,400
2025-09-30	18.900	18.900	18.850	18.850	18.850	172,200
2025-09-29	18.900	18.900	18.900	18.900	18.900	9,400
2025-09-26	18.900	18.900	18.900	18.900	18.900	1,120
2025-09-25	19.000	19.000	18.700	18.900	18.900	650
2025-09-24	19.050	19.050	19.000	19.000	19.000	100
2025-09-23	19.050	19.050	19.050	19.050	19.050	507
2025-09-22	19.500	19.500	19.050	19.050	19.050	100
2025-09-19	19.750	19.750	19.500	19.500	19.500	130
2025-09-18	19.900	19.900	19.750	19.750	19.750	90,900
2025-09-17	19.900	19.900	19.900	19.900	19.900	0
2025-09-16	20.000	20.000	19.900	19.900	19.900	16,101
2025-09-15	20.000	20.000	20.000	20.000	20.000	300
2025-09-12	19.000	20.000	19.000	20.000	20.000	39,500
2025-09-11	18.500	20.000	18.500	19.000	19.000	60,400
2025-09-10	18.250	18.500	18.250	18.500	18.500	15,100
2025-09-09	18.250	18.250	18.250	18.250	18.250	1,518,378
2025-09-08	18.250	18.250	18.250	18.250	18.250	1,822
2025-09-05	18.200	18.250	18.200	18.250	18.250	2,220
2025-09-04	18.250	18.250	18.200	18.200	18.200	100
2025-09-03	18.100	18.250	18.100	18.250	18.250	4,098
2025-09-02	18.150	18.150	18.100	18.100	18.100	103,978
2025-09-01	18.250	18.250	18.150	18.150	18.150	2,128
2025-08-29	18.150	18.250	18.150	18.250	18.250	18,816
2025-08-27	18.150	18.150	18.150	18.150	18.150	11
2025-08-26	18.150	18.150	18.150	18.150	18.150	0
2025-08-25	18.150	18.150	18.150	18.150	18.150	282
2025-08-22	18.100	18.150	18.100	18.150	18.150	1,000
2025-08-21	18.100	18.100	18.100	18.100	18.100	5
2025-08-20	18.100	18.100	18.000	18.100	18.100	612,350
2025-08-19	18.100	18.100	18.100	18.100	18.100	1,727
2025-08-18	18.100	18.100	18.100	18.100	18.100	5,700
2025-08-15	18.100	18.100	18.100	18.100	18.100	0
2025-08-14	18.100	18.100	18.100	18.100	18.100	0
2025-08-13	18.100	18.100	18.100	18.100	18.100	5
2025-08-12	18.100	18.100	18.100	18.100	18.100	0
2025-08-11	18.100	18.100	18.100	18.100	18.100	3,300

← NewerPage 5 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.