Ascendia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	11.00	11.10	10.90	11.10	11.10	0.45%	3,163
May 19, 2026	11.00	11.10	11.00	11.05	11.05	-0.45%	2,936
May 18, 2026	11.10	11.10	11.00	11.10	11.10	-	375
May 15, 2026	10.95	11.10	10.95	11.10	11.10	-	1,706
May 14, 2026	11.20	11.30	10.90	11.10	11.10	-	2,290
May 13, 2026	11.40	11.40	10.80	11.10	11.10	-2.63%	2,783
May 12, 2026	10.60	11.40	10.60	11.40	11.40	8.57%	9,126
May 11, 2026	10.35	10.75	10.35	10.50	10.50	-2.33%	2,136
May 8, 2026	10.80	10.80	10.45	10.75	10.75	-0.46%	172
May 7, 2026	10.60	10.85	10.50	10.80	10.80	-	899
May 6, 2026	10.35	10.80	10.35	10.80	10.80	4.35%	1,750
May 5, 2026	10.35	10.35	10.20	10.35	10.35	0.49%	1,409
May 4, 2026	10.30	10.40	10.25	10.30	10.30	-1.90%	1,119
Apr 30, 2026	10.75	10.75	10.30	10.50	10.50	0.96%	7,151
Apr 29, 2026	10.60	10.75	10.40	10.40	10.40	-2.80%	3,719