ASCENCIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 10 |
| 2024-11-14 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 26,862 |
| 2024-11-13 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2024-11-12 | 20.000 | 20.000 | 19.500 | 19.500 | 19.500 | 16,150 |
| 2024-11-11 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 2,285 |
| 2024-11-08 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 8,550 |
| 2024-11-07 | 19.700 | 19.700 | 19.400 | 19.500 | 19.500 | 13,310 |
| 2024-11-06 | 19.700 | 19.700 | 19.650 | 19.700 | 19.700 | 15,416 |
| 2024-11-05 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 7,049 |
| 2024-11-04 | 19.700 | 19.700 | 19.650 | 19.700 | 19.700 | 2,726 |
| 2024-11-01 | 19.500 | 19.700 | 19.500 | 19.700 | 19.700 | 1,340 |
| 2024-10-30 | 19.750 | 19.750 | 19.500 | 19.500 | 19.500 | 2,251 |
| 2024-10-29 | 19.950 | 19.950 | 19.500 | 19.750 | 19.750 | 83,500 |
| 2024-10-28 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 9 |
| 2024-10-25 | 19.800 | 19.950 | 19.500 | 19.950 | 19.950 | 2,190 |
| 2024-10-24 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 547 |
| 2024-10-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 500 |
| 2024-10-22 | 20.500 | 20.500 | 20.000 | 20.000 | 20.000 | 1,700 |
| 2024-10-21 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 145 |
| 2024-10-18 | 20.500 | 20.950 | 20.500 | 20.500 | 20.500 | 2,600 |
| 2024-10-17 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 200 |
| 2024-10-16 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1,018 |
| 2024-10-15 | 20.950 | 20.950 | 20.500 | 20.500 | 20.500 | 304 |
| 2024-10-14 | 20.000 | 20.950 | 20.000 | 20.950 | 20.950 | 18,100 |
| 2024-10-11 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-10-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 310 |
| 2024-10-09 | 19.000 | 20.000 | 19.000 | 20.000 | 20.000 | 100 |
| 2024-10-08 | 20.500 | 20.500 | 19.000 | 19.000 | 19.000 | 2,745 |
| 2024-10-07 | 20.800 | 20.800 | 20.500 | 20.500 | 20.500 | 1,400 |
| 2024-10-04 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 1,005 |
| 2024-10-03 | 20.800 | 20.800 | 20.700 | 20.800 | 20.800 | 2,017 |
| 2024-10-02 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 73 |
| 2024-10-01 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 800 |
| 2024-09-30 | 19.000 | 20.800 | 19.000 | 20.800 | 20.800 | 182 |
| 2024-09-27 | 19.250 | 19.250 | 19.000 | 19.000 | 19.000 | 7,351 |
| 2024-09-26 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2024-09-25 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 157 |
| 2024-09-24 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2024-09-23 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2024-09-20 | 18.000 | 19.250 | 18.000 | 19.250 | 19.250 | 300 |
| 2024-09-19 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 10 |
| 2024-09-18 | 17.350 | 18.000 | 17.350 | 18.000 | 18.000 | 10,100 |
| 2024-09-17 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 0 |
| 2024-09-16 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 12,500 |
| 2024-09-13 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 4,000 |
| 2024-09-12 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 0 |
| 2024-09-11 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 150,200 |
| 2024-09-10 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 0 |
| 2024-09-09 | 17.100 | 17.350 | 17.000 | 17.350 | 17.350 | 216,900 |
| 2024-09-06 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2024-09-05 | 17.300 | 17.300 | 17.100 | 17.100 | 17.100 | 1,000 |
| 2024-09-04 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 11,000 |
| 2024-09-03 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 600 |
| 2024-09-02 | 17.300 | 17.300 | 17.250 | 17.300 | 17.300 | 7,900 |
| 2024-08-30 | 17.250 | 17.300 | 17.250 | 17.300 | 17.300 | 7,000 |
| 2024-08-29 | 17.350 | 17.350 | 17.250 | 17.250 | 17.250 | 1,400 |
| 2024-08-28 | 17.500 | 17.500 | 17.350 | 17.350 | 17.350 | 1,700 |
| 2024-08-27 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 3,235 |
| 2024-08-26 | 17.450 | 17.500 | 17.450 | 17.500 | 17.500 | 6,416 |
| 2024-08-23 | 17.500 | 17.500 | 17.350 | 17.450 | 17.450 | 8,500 |
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.