Ascendia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.40	12.55	12.40	12.55	12.55	1.21%	1,152
Jul 30, 2026	12.35	12.55	12.25	12.40	12.40	-1.59%	1,437
Jul 29, 2026	12.35	12.60	12.35	12.60	12.60	-0.40%	112
Jul 28, 2026	12.35	12.65	12.35	12.65	12.65	-	1,188
Jul 27, 2026	12.35	12.65	12.25	12.65	12.65	2.85%	5,218
Jul 24, 2026	12.25	12.60	12.25	12.30	12.30	0.41%	1,808
Jul 23, 2026	12.45	12.45	12.20	12.25	12.25	-2.00%	1,883
Jul 22, 2026	12.40	12.55	12.30	12.50	12.50	-0.79%	1,605
Jul 21, 2026	12.40	12.70	12.35	12.60	12.60	-0.40%	1,488
Jul 20, 2026	12.55	12.65	12.40	12.65	12.65	0.80%	1,732
Jul 17, 2026	12.60	12.60	12.30	12.55	12.55	-	3,518
Jul 16, 2026	12.65	12.65	12.30	12.55	12.55	-0.79%	1,180
Jul 15, 2026	12.40	12.70	12.35	12.65	12.65	2.02%	1,220
Jul 14, 2026	12.40	12.40	12.30	12.40	12.40	-	1,138
Jul 13, 2026	12.30	12.40	12.15	12.40	12.40	0.81%	1,377
Jul 10, 2026	12.65	12.85	12.00	12.30	12.30	-4.28%	12,297
Jul 9, 2026	12.85	12.90	12.70	12.85	12.85	-	1,273
Jul 8, 2026	12.80	12.85	12.70	12.85	12.85	0.39%	805
Jul 7, 2026	12.55	12.85	12.30	12.80	12.80	2.40%	4,156
Jul 6, 2026	12.50	12.55	12.20	12.50	12.50	-	3,270
Jul 3, 2026	12.45	12.50	12.25	12.50	12.50	0.40%	6,948
Jul 2, 2026	12.35	12.45	12.25	12.45	12.45	0.81%	3,186
Jul 1, 2026	12.45	12.45	12.10	12.35	12.35	-0.80%	2,776
Jun 30, 2026	12.30	12.50	12.25	12.45	12.45	-0.40%	2,599
Jun 29, 2026	12.45	12.75	12.30	12.50	12.50	-1.96%	2,396
Jun 26, 2026	12.70	12.80	12.50	12.75	12.75	0.79%	1,595
Jun 25, 2026	12.55	12.80	12.55	12.65	12.65	0.80%	115
Jun 24, 2026	12.85	12.85	12.50	12.55	12.55	-2.33%	1,270
Jun 22, 2026	12.85	12.85	12.50	12.85	12.85	-	34
Jun 19, 2026	12.50	12.85	12.50	12.85	12.85	-	130
Jun 18, 2026	12.90	12.90	12.55	12.85	12.85	-0.39%	2,939
Jun 17, 2026	13.00	13.00	12.85	12.90	12.90	-0.77%	940
Jun 16, 2026	13.05	13.05	13.00	13.00	13.00	-0.38%	1,365
Jun 15, 2026	13.10	13.10	12.95	13.05	13.05	-0.38%	369
Jun 12, 2026	13.00	13.15	13.00	13.10	13.10	0.77%	9,550
Jun 11, 2026	13.00	13.05	12.85	13.00	13.00	-	4,406
Jun 10, 2026	13.00	13.05	12.95	13.00	13.00	-	1,878
Jun 9, 2026	12.70	13.00	12.70	13.00	13.00	2.36%	6,942
Jun 8, 2026	12.70	12.85	12.45	12.70	12.70	-	2,387
Jun 5, 2026	12.70	13.00	12.50	12.70	12.70	-	5,459
Jun 4, 2026	12.75	12.90	12.45	12.70	12.70	-0.39%	1,628
Jun 3, 2026	12.80	12.80	12.50	12.75	12.75	0.39%	520
Jun 2, 2026	13.05	13.05	12.40	12.70	12.70	-1.55%	3,095
May 29, 2026	13.15	13.15	12.70	12.90	12.90	-2.27%	5,613
May 28, 2026	13.35	13.70	12.55	13.20	13.20	9.54%	29,397
May 27, 2026	11.50	12.05	11.50	12.05	12.05	0.42%	4,521
May 26, 2026	11.95	12.00	11.40	12.00	12.00	-	2,719
May 25, 2026	11.50	12.05	11.30	12.00	12.00	3.45%	10,180
May 22, 2026	11.00	11.60	11.00	11.60	11.60	5.45%	7,011
May 21, 2026	11.00	11.00	10.90	11.00	11.00	-0.90%	1,363