Stock Charts
ASCENCIA LTD - intro 16.08.21
Prices between 21/03/2022 and 20/03/2023
| Trading Date | Price | Volume |
|---|---|---|
| 2023-03-20 | 21.80 | 0 |
| 2023-03-17 | 21.80 | 9,347 |
| 2023-03-16 | 22.00 | 174 |
| 2023-03-15 | 22.00 | 7,800 |
| 2023-03-14 | 22.00 | 1,600 |
| 2023-03-13 | 22.10 | 900 |
| 2023-03-10 | 22.20 | 24,700 |
| 2023-03-09 | 22.50 | 55,300 |
| 2023-03-08 | 22.50 | 100 |
| 2023-03-07 | 22.10 | 80 |
| 2023-03-06 | 22.10 | 31,000 |
| 2023-03-03 | 22.10 | 8,089 |
| 2023-03-02 | 22.30 | 10,000 |
| 2023-03-01 | 22.30 | 8,100 |
| 2023-02-28 | 22.30 | 102,500 |
| 2023-02-27 | 22.50 | 2,200 |
| 2023-02-24 | 22.00 | 122,500 |
| 2023-02-23 | 21.70 | 19,689 |
| 2023-02-22 | 21.65 | 7,670 |
| 2023-02-21 | 21.50 | 100 |
| 2023-02-17 | 21.05 | 25 |
| 2023-02-16 | 21.05 | 37 |
| 2023-02-15 | 21.05 | 36,400 |
| 2023-02-14 | 21.05 | 480,004 |
| 2023-02-13 | 21.05 | 2,485 |
| 2023-02-10 | 21.00 | 258,000 |
| 2023-02-09 | 21.00 | 9,001 |
| 2023-02-08 | 21.00 | 980 |
| 2023-02-07 | 21.00 | 201,420 |
| 2023-02-06 | 22.50 | 0 |
| 2023-02-03 | 22.50 | 621 |
| 2023-02-02 | 22.50 | 400 |
| 2023-01-31 | 22.50 | 0 |
| 2023-01-30 | 22.50 | 0 |
| 2023-01-26 | 22.50 | 2,150 |
| 2023-01-25 | 22.00 | 0 |
| 2023-01-24 | 22.00 | 3,150 |
| 2023-01-23 | 22.75 | 1,200 |
| 2023-01-20 | 23.25 | 0 |
| 2023-01-19 | 23.25 | 400 |
| 2023-01-18 | 23.80 | 200 |
| 2023-01-17 | 23.80 | 5,396 |
| 2023-01-16 | 24.00 | 5,753 |
| 2023-01-13 | 24.25 | 2,229 |
| 2023-01-12 | 24.30 | 5,000 |
| 2023-01-11 | 24.45 | 0 |
| 2023-01-10 | 24.45 | 10 |
| 2023-01-09 | 24.45 | 2,601 |
| 2023-01-06 | 24.65 | 1,470 |
| 2023-01-05 | 24.70 | 400 |
| 2023-01-04 | 24.75 | 0 |
| 2022-12-30 | 24.75 | 0 |
| 2022-12-29 | 24.75 | 500 |
| 2022-12-28 | 24.75 | 500 |
| 2022-12-27 | 24.80 | 10,300 |
| 2022-12-26 | 24.80 | 100 |
| 2022-12-23 | 24.80 | 400 |
| 2022-12-22 | 24.80 | 500 |
| 2022-12-21 | 24.80 | 19,000 |
| 2022-12-20 | 24.80 | 7,600 |
| 2022-12-19 | 24.80 | 0 |
| 2022-12-16 | 24.80 | 54 |
| 2022-12-15 | 24.80 | 3,800 |
| 2022-12-14 | 24.90 | 0 |
| 2022-12-13 | 24.90 | 325 |
| 2022-12-12 | 24.90 | 10,300 |
| 2022-12-09 | 24.90 | 200 |
| 2022-12-08 | 24.90 | 300 |
| 2022-12-07 | 24.95 | 0 |
| 2022-12-06 | 24.95 | 10 |
| 2022-12-05 | 24.95 | 0 |
| 2022-12-02 | 24.95 | 13 |
| 2022-11-30 | 24.95 | 0 |
| 2022-11-29 | 24.95 | 100 |
| 2022-11-28 | 24.95 | 13,900 |
| 2022-11-25 | 24.95 | 16,500 |
| 2022-11-24 | 24.95 | 10,200 |
| 2022-11-23 | 24.95 | 24,950 |
| 2022-11-22 | 25.00 | 23,400 |
| 2022-11-21 | 25.00 | 74,800 |
| 2022-11-18 | 25.00 | 300 |
| 2022-11-17 | 25.50 | 8,426 |
| 2022-11-16 | 25.50 | 100 |
| 2022-11-15 | 25.60 | 16,500 |
| 2022-11-14 | 25.60 | 1,610 |
| 2022-11-11 | 25.60 | 20,400 |
| 2022-11-10 | 25.60 | 0 |
| 2022-11-09 | 25.60 | 33,800 |
| 2022-11-08 | 25.50 | 17,582 |
| 2022-11-07 | 25.60 | 0 |
| 2022-11-04 | 25.60 | 1,030 |
| 2022-11-03 | 25.60 | 300 |
| 2022-11-01 | 25.65 | 900 |
| 2022-10-31 | 25.70 | 20,500 |
| 2022-10-28 | 25.70 | 300 |
| 2022-10-27 | 25.70 | 200 |
| 2022-10-26 | 25.70 | 0 |
| 2022-10-25 | 25.70 | 0 |
| 2022-10-21 | 25.70 | 0 |
| 2022-10-20 | 25.70 | 0 |
| 2022-10-19 | 25.70 | 100 |
| 2022-10-18 | 25.50 | 1,100 |
| 2022-10-17 | 25.70 | 350 |
| 2022-10-14 | 25.70 | 0 |
| 2022-10-13 | 25.70 | 100 |
| 2022-10-12 | 25.70 | 10,560 |
| 2022-10-11 | 25.70 | 5,600 |
| 2022-10-10 | 26.00 | 0 |
| 2022-10-07 | 26.00 | 15,400 |
| 2022-10-06 | 26.00 | 100 |
| 2022-10-05 | 26.00 | 0 |
| 2022-10-04 | 26.00 | 0 |
| 2022-10-03 | 26.00 | 1,400 |
| 2022-09-30 | 26.00 | 0 |
| 2022-09-29 | 26.00 | 62,100 |
| 2022-09-28 | 26.00 | 32,000 |
| 2022-09-27 | 26.00 | 24,300 |
| 2022-09-26 | 26.00 | 17,750 |
| 2022-09-23 | 26.00 | 15,000 |
| 2022-09-22 | 26.00 | 5,100 |
| 2022-09-21 | 26.00 | 100 |
| 2022-09-20 | 25.95 | 75,000 |
| 2022-09-19 | 26.00 | 61,380 |
| 2022-09-16 | 26.00 | 34,600 |
| 2022-09-15 | 26.00 | 300 |
| 2022-09-14 | 26.00 | 99,230 |
| 2022-09-13 | 26.00 | 1,000 |
| 2022-09-12 | 26.00 | 86,500 |
| 2022-09-09 | 25.65 | 1,606 |
| 2022-09-08 | 25.70 | 34,819 |
| 2022-09-07 | 25.70 | 51,200 |
| 2022-09-06 | 25.70 | 183,145 |
| 2022-09-05 | 25.90 | 337 |
| 2022-09-02 | 25.95 | 100 |
| 2022-08-31 | 25.95 | 2,500 |
| 2022-08-30 | 25.95 | 12,000 |
| 2022-08-29 | 25.95 | 1,400 |
| 2022-08-26 | 26.00 | 67,400 |
| 2022-08-25 | 26.60 | 5,595 |
| 2022-08-24 | 26.75 | 1,133 |
| 2022-08-23 | 26.75 | 200 |
| 2022-08-22 | 26.75 | 40 |
| 2022-08-19 | 26.75 | 71,000 |
| 2022-08-18 | 27.00 | 115,342 |
| 2022-08-17 | 28.00 | 400 |
| 2022-08-16 | 28.00 | 40,030 |
| 2022-08-12 | 28.00 | 181 |
| 2022-08-11 | 28.00 | 4,100 |
| 2022-08-10 | 28.00 | 3,610 |
| 2022-08-09 | 28.00 | 2,700 |
| 2022-08-08 | 28.10 | 1,062 |
| 2022-08-05 | 28.25 | 1,000 |
| 2022-08-04 | 28.25 | 1,730 |
| 2022-08-03 | 28.25 | 3,035 |
| 2022-08-02 | 28.45 | 0 |
| 2022-08-01 | 28.45 | 23,000 |
| 2022-07-29 | 28.50 | 4,000 |
| 2022-07-28 | 28.50 | 60,200 |
| 2022-07-27 | 28.45 | 41,374 |
| 2022-07-26 | 28.50 | 300 |
| 2022-07-25 | 28.50 | 69 |
| 2022-07-22 | 28.50 | 2,400 |
| 2022-07-21 | 28.50 | 0 |
| 2022-07-20 | 28.50 | 2,600 |
| 2022-07-19 | 28.50 | 200 |
| 2022-07-18 | 28.50 | 285 |
| 2022-07-15 | 28.50 | 2,277 |
| 2022-07-14 | 28.00 | 1,260 |
| 2022-07-13 | 28.50 | 64,550 |
| 2022-07-12 | 28.50 | 6,100 |
| 2022-07-11 | 28.60 | 4,000 |
| 2022-07-08 | 28.60 | 431,097 |
| 2022-07-07 | 28.60 | 3,000 |
| 2022-07-06 | 28.85 | 2,700 |
| 2022-07-05 | 28.85 | 3,000 |
| 2022-07-04 | 28.85 | 64,100 |
| 2022-07-01 | 29.40 | 0 |
| 2022-06-30 | 29.40 | 30,315 |
| 2022-06-29 | 29.40 | 11,000 |
| 2022-06-28 | 29.50 | 6,200 |
| 2022-06-27 | 29.50 | 2,549,600 |
| 2022-06-24 | 29.50 | 6,100 |
| 2022-06-23 | 29.20 | 1,800 |
| 2022-06-22 | 29.20 | 2,400 |
| 2022-06-21 | 29.00 | 0 |
| 2022-06-20 | 29.00 | 7,100 |
| 2022-06-17 | 29.50 | 8,100 |
| 2022-06-16 | 29.50 | 6,000 |
| 2022-06-15 | 29.50 | 14,500 |
| 2022-06-14 | 29.50 | 96,287 |
| 2022-06-13 | 29.50 | 12,374 |
| 2022-06-10 | 29.60 | 10,000 |
| 2022-06-09 | 29.60 | 0 |
| 2022-06-08 | 29.60 | 6,200 |
| 2022-06-07 | 29.60 | 400 |
| 2022-06-06 | 29.60 | 800 |
| 2022-06-03 | 29.70 | 13,000 |
| 2022-06-02 | 29.70 | 10,600 |
| 2022-06-01 | 29.80 | 400 |
| 2022-05-31 | 29.80 | 0 |
| 2022-05-30 | 29.80 | 0 |
| 2022-05-27 | 29.80 | 20,100 |
| 2022-05-26 | 29.80 | 37,100 |
| 2022-05-25 | 29.70 | 188,791 |
| 2022-05-24 | 29.80 | 0 |
| 2022-05-23 | 29.80 | 200 |
| 2022-05-20 | 29.80 | 0 |
| 2022-05-19 | 29.80 | 75,482 |
| 2022-05-18 | 29.80 | 300 |
| 2022-05-17 | 29.80 | 1,200 |
| 2022-05-16 | 29.75 | 10,800 |
| 2022-05-13 | 29.75 | 5,015 |
| 2022-05-12 | 29.85 | 400 |
| 2022-05-11 | 30.00 | 500 |
| 2022-05-10 | 30.00 | 6,900 |
| 2022-05-09 | 30.00 | 37,400 |
| 2022-05-06 | 29.85 | 6,400 |
| 2022-05-05 | 30.45 | 600 |
| 2022-05-04 | 29.85 | 27,750 |
| 2022-05-02 | 29.85 | 1,600 |
| 2022-04-29 | 29.85 | 521 |
| 2022-04-28 | 29.80 | 17,000 |
| 2022-04-27 | 29.80 | 0 |
| 2022-04-26 | 29.80 | 2 |
| 2022-04-25 | 29.80 | 1,000 |
| 2022-04-22 | 29.75 | 36,010 |
| 2022-04-21 | 29.75 | 21,135 |
| 2022-04-20 | 30.00 | 5,700 |
| 2022-04-19 | 30.00 | 400 |
| 2022-04-18 | 30.00 | 1,515 |
| 2022-04-15 | 30.95 | 78 |
| 2022-04-14 | 30.95 | 100 |
| 2022-04-13 | 30.00 | 0 |
| 2022-04-12 | 30.00 | 130,175 |
| 2022-04-11 | 30.00 | 100 |
| 2022-04-08 | 30.00 | 7,085 |
| 2022-04-07 | 30.00 | 16,000 |
| 2022-04-06 | 30.00 | 100,700 |
| 2022-04-05 | 30.95 | 80 |
| 2022-04-04 | 30.95 | 3,600 |
| 2022-04-01 | 30.95 | 3,900 |
| 2022-03-31 | 30.95 | 73,000 |
| 2022-03-30 | 30.20 | 2,600 |
| 2022-03-29 | 30.20 | 485 |
| 2022-03-28 | 30.05 | 0 |
| 2022-03-25 | 30.05 | 30,000 |
| 2022-03-24 | 30.00 | 32 |
| 2022-03-23 | 30.00 | 2,300 |
| 2022-03-22 | 29.50 | 5,408 |
| 2022-03-21 | 29.25 | 800 |