ASCENCIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 5 |
| 2025-02-13 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 4,430 |
| 2025-02-12 | 19.150 | 19.200 | 19.150 | 19.200 | 19.200 | 360 |
| 2025-02-10 | 19.200 | 19.200 | 19.150 | 19.150 | 19.150 | 61,984 |
| 2025-02-07 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 31 |
| 2025-02-06 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 50 |
| 2025-02-05 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 0 |
| 2025-02-04 | 19.250 | 19.250 | 19.200 | 19.200 | 19.200 | 1,606 |
| 2025-02-03 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 6,100 |
| 2025-01-31 | 19.500 | 19.500 | 19.250 | 19.250 | 19.250 | 610 |
| 2025-01-30 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 6,100 |
| 2025-01-28 | 18.500 | 19.500 | 18.500 | 19.500 | 19.500 | 100 |
| 2025-01-27 | 18.500 | 19.500 | 18.500 | 18.500 | 18.500 | 102,110 |
| 2025-01-24 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 253,664 |
| 2025-01-23 | 18.100 | 19.000 | 18.100 | 18.500 | 18.500 | 202,430 |
| 2025-01-22 | 19.050 | 19.050 | 18.000 | 18.100 | 18.100 | 379,690 |
| 2025-01-21 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-01-20 | 20.200 | 20.200 | 19.000 | 19.050 | 19.050 | 506,866 |
| 2025-01-17 | 20.400 | 20.400 | 20.200 | 20.200 | 20.200 | 50,000 |
| 2025-01-16 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2025-01-15 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 715 |
| 2025-01-14 | 20.450 | 20.450 | 20.050 | 20.400 | 20.400 | 296,832 |
| 2025-01-13 | 20.500 | 20.500 | 20.450 | 20.450 | 20.450 | 10,000 |
| 2025-01-10 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 21 |
| 2025-01-09 | 19.850 | 20.500 | 19.850 | 20.500 | 20.500 | 3,450 |
| 2025-01-08 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2025-01-07 | 19.500 | 19.850 | 19.500 | 19.850 | 19.850 | 6,700 |
| 2025-01-06 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 400 |
| 2025-01-03 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 15,300 |
| 2024-12-31 | 19.100 | 19.500 | 19.100 | 19.500 | 19.500 | 200 |
| 2024-12-30 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2024-12-27 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2024-12-26 | 19.500 | 19.500 | 19.000 | 19.100 | 19.100 | 3,905 |
| 2024-12-24 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 30 |
| 2024-12-23 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 1,900 |
| 2024-12-20 | 19.750 | 19.750 | 19.500 | 19.500 | 19.500 | 294 |
| 2024-12-19 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2024-12-18 | 19.800 | 19.800 | 19.750 | 19.750 | 19.750 | 1,330 |
| 2024-12-17 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 10,400 |
| 2024-12-16 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 0 |
| 2024-12-13 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 0 |
| 2024-12-12 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 500 |
| 2024-12-11 | 19.850 | 19.850 | 19.800 | 19.800 | 19.800 | 14,800 |
| 2024-12-10 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 200 |
| 2024-12-09 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 200 |
| 2024-12-06 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 49,700 |
| 2024-12-05 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 221 |
| 2024-12-04 | 20.100 | 20.100 | 19.850 | 19.850 | 19.850 | 300 |
| 2024-12-03 | 20.150 | 20.150 | 20.100 | 20.100 | 20.100 | 1,600 |
| 2024-12-02 | 20.000 | 20.150 | 20.000 | 20.150 | 20.150 | 26,000 |
| 2024-11-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 39 |
| 2024-11-28 | 18.950 | 20.000 | 18.950 | 20.000 | 20.000 | 4,356 |
| 2024-11-27 | 18.800 | 18.950 | 18.800 | 18.950 | 18.950 | 3,700 |
| 2024-11-26 | 18.650 | 19.100 | 18.650 | 18.800 | 18.800 | 30,300 |
| 2024-11-25 | 19.000 | 19.000 | 18.650 | 18.650 | 18.650 | 7,100 |
| 2024-11-22 | 18.900 | 19.000 | 18.900 | 19.000 | 19.000 | 500 |
| 2024-11-21 | 19.400 | 19.400 | 18.900 | 18.900 | 18.900 | 300 |
| 2024-11-20 | 19.500 | 19.500 | 19.400 | 19.400 | 19.400 | 9,018 |
| 2024-11-19 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 1,550 |
| 2024-11-18 | 19.500 | 19.550 | 19.500 | 19.500 | 19.500 | 1,500 |
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.