Stock Charts

Market Type

ASCENCIA LTD - intro 16.08.21

Prices between 16/08/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 29.25 100
2022-03-17 29.00 381,900
2022-03-16 29.00 0
2022-03-15 29.00 342,270
2022-03-14 30.50 33,872
2022-03-11 30.50 0
2022-03-10 30.50 27,298
2022-03-09 30.55 19,600
2022-03-08 30.50 0
2022-03-07 30.50 100
2022-03-04 30.50 3,400
2022-03-03 30.50 3,400
2022-03-02 30.50 58,622
2022-02-28 31.50 940
2022-02-25 30.50 50
2022-02-24 30.50 54,500
2022-02-23 30.50 220,446
2022-02-22 31.60 0
2022-02-21 31.60 8,020
2022-02-18 31.60 28,152
2022-02-17 31.00 600
2022-02-16 31.00 8,100
2022-02-15 30.50 0
2022-02-14 30.50 0
2022-02-11 30.50 0
2022-02-10 30.50 150,000
2022-02-09 30.50 50,000
2022-02-08 30.50 0
2022-02-07 30.50 50
2022-02-04 30.50 100,014
2022-02-03 31.00 54,100
2022-01-31 31.00 2,500
2022-01-28 31.00 1,100
2022-01-27 31.00 1,540
2022-01-26 30.75 700
2022-01-25 30.50 4,850
2022-01-24 30.50 1,500
2022-01-21 30.50 8,500
2022-01-20 30.50 151
2022-01-19 30.60 15,817
2022-01-17 30.40 11,600
2022-01-14 30.35 97,200
2022-01-13 30.30 236,000
2022-01-12 30.30 15,000
2022-01-11 30.30 7,005
2022-01-10 30.30 3
2022-01-07 30.30 5,000
2022-01-06 30.30 34,300
2022-01-05 30.30 1,825
2022-01-04 30.20 1,100
2021-12-31 30.10 16
2021-12-30 30.10 200
2021-12-29 30.20 5,031
2021-12-28 30.10 3,434
2021-12-27 30.10 10,749
2021-12-24 30.10 1,050
2021-12-23 29.50 2,450
2021-12-22 30.00 3,900
2021-12-21 29.65 50
2021-12-20 29.65 1,500
2021-12-17 29.65 300
2021-12-16 29.65 1,220
2021-12-15 29.65 14,226
2021-12-14 29.65 0
2021-12-13 29.65 5,045
2021-12-10 29.90 301,183
2021-12-09 29.65 18,215
2021-12-08 29.65 123,600
2021-12-07 29.65 20,100
2021-12-06 29.60 25,300
2021-12-03 29.60 2,310
2021-12-03 29.60 2,310
2021-12-02 29.60 467,870
2021-12-01 29.65 54
2021-11-30 29.65 101,930
2021-11-29 29.80 2,735
2021-11-26 31.00 200
2021-11-25 30.65 24,000
2021-11-24 30.65 145,600
2021-11-23 31.20 10
2021-11-22 31.20 1,040
2021-11-19 31.00 0
2021-11-18 31.00 0
2021-11-17 31.00 3,800
2021-11-16 31.00 900
2021-11-15 31.00 11,000
2021-11-12 30.00 30,000
2021-11-11 30.00 0
2021-11-10 30.00 36,600
2021-11-09 30.00 4,436
2021-11-08 30.00 490
2021-11-05 30.00 1,100
2021-11-03 30.00 0
2021-10-29 30.00 0
2021-10-28 30.00 8,100
2021-10-27 30.00 7,000
2021-10-26 30.00 7,000
2021-10-25 30.00 0
2021-10-22 30.00 1,797
2021-10-21 30.00 200,350
2021-10-20 30.00 178,413
2021-10-19 30.00 803
2021-10-18 30.00 9,570
2021-10-15 30.00 0
2021-10-14 30.00 0
2021-10-13 30.00 0
2021-10-12 30.00 100
2021-10-11 30.00 65,532
2021-10-08 30.00 337,377
2021-10-07 30.00 3,900
2021-10-06 29.70 11,515
2021-10-05 29.70 10,535
2021-10-04 29.70 1,100
2021-10-01 29.70 14,600
2021-09-30 29.30 1,900
2021-09-29 29.25 235
2021-09-28 29.25 3,951
2021-09-27 29.00 600
2021-09-24 29.00 1
2021-09-23 29.00 2,279
2021-09-22 29.00 2,000
2021-09-21 29.00 100
2021-09-20 29.00 246,201
2021-09-17 29.00 2,000
2021-09-16 29.00 358,900
2021-09-15 29.00 3,568
2021-09-14 29.50 1,137
2021-09-13 29.00 3,703
2021-09-10 29.00 800
2021-09-09 29.00 3,200
2021-09-08 28.90 6,600
2021-09-07 28.90 0
2021-09-06 28.90 0
2021-09-03 28.90 32,472
2021-09-02 29.50 3,500
2021-09-01 29.30 1,000
2021-08-31 29.30 2,030
2021-08-30 29.45 6,000
2021-08-27 29.45 7,050
2021-08-26 29.50 4,010
2021-08-25 29.50 5,400
2021-08-24 29.70 9,800
2021-08-23 29.60 1,500
2021-08-20 29.50 100
2021-08-19 29.50 24,502
2021-08-18 29.20 6,767
2021-08-17 28.40 27,100
2021-08-16 26.50 3,775