Ascendia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.85	11.95	11.25	11.85	11.85	0.42%	4,673
Sep 10, 2026	11.85	11.95	11.80	11.80	11.80	-1.67%	2,412
Sep 9, 2026	12.00	12.00	11.85	12.00	12.00	-	517
Sep 8, 2026	12.10	12.10	11.85	12.00	12.00	-	1,518
Sep 7, 2026	12.10	12.15	11.90	12.00	12.00	-0.83%	82
Sep 4, 2026	12.00	12.20	11.95	12.10	12.10	-1.22%	3,307
Sep 3, 2026	12.10	12.25	11.90	12.25	12.25	-	5,356
Sep 2, 2026	12.15	12.40	11.90	12.25	12.25	2.08%	6,913
Sep 1, 2026	12.30	12.30	11.75	12.00	12.00	-2.44%	2,960
Aug 31, 2026	12.45	12.65	12.00	12.30	12.30	-3.53%	8,693
Aug 28, 2026	12.75	12.80	12.40	12.75	12.75	-0.39%	12,190
Aug 27, 2026	13.45	13.50	12.20	12.80	12.80	-7.25%	35,346
Aug 26, 2026	13.75	13.85	13.55	13.80	13.80	0.36%	2,231
Aug 25, 2026	13.50	13.75	13.50	13.75	13.75	1.10%	1,710
Aug 24, 2026	13.65	13.65	13.50	13.60	13.60	-0.37%	2,229
Aug 21, 2026	13.70	13.70	13.50	13.65	13.65	-	1,872
Aug 20, 2026	13.30	13.70	13.30	13.65	13.65	2.63%	6,721
Aug 19, 2026	13.25	13.30	13.20	13.30	13.30	-0.37%	2,257
Aug 18, 2026	12.80	13.35	12.80	13.35	13.35	4.71%	12,772
Aug 17, 2026	12.55	12.75	12.50	12.75	12.75	1.59%	5,702
Aug 14, 2026	12.60	12.60	12.30	12.55	12.55	-0.40%	2,371
Aug 13, 2026	12.65	12.65	12.45	12.60	12.60	-0.40%	619
Aug 12, 2026	12.60	12.65	12.60	12.65	12.65	0.40%	1,206
Aug 11, 2026	12.60	12.60	12.35	12.60	12.60	-	1,587
Aug 10, 2026	12.45	12.60	12.40	12.60	12.60	0.80%	3,136
Aug 7, 2026	12.05	12.50	11.70	12.50	12.50	1.21%	3,888
Aug 6, 2026	12.35	12.45	11.80	12.35	12.35	-	7,661
Aug 5, 2026	12.30	12.45	12.25	12.35	12.35	-	1,894
Aug 4, 2026	12.50	12.50	12.25	12.35	12.35	-1.20%	1,722
Aug 3, 2026	12.55	12.55	12.35	12.50	12.50	-0.40%	212
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