Stock Charts
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 |