Ascendis Health Limited (JSE:ASC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 92.00
+1.00 (1.10%)
Oct 21, 2025, 12:15 PM SAST
Ascendis Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 23,022 |
| Oct 20, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 178,053 |
| Oct 17, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 55,108 |
| Oct 16, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | -2.11% | 4,039 |
| Oct 15, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 2.15% | 23,142 |
| Oct 14, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 73,347 |
| Oct 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -4.17% | 10,773 |
| Oct 9, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 5.49% | 50,000 |
| Oct 8, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 67,447 |
| Oct 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | 53,710 |
| Oct 6, 2025 | 97.00 | 97.00 | 93.00 | 94.00 | 94.00 | - | 19,480 |
| Oct 3, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 1.08% | 767 |
| Oct 2, 2025 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 1.09% | 540,597 |
| Oct 1, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 1.10% | 120,574 |
| Sep 30, 2025 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 53,429 |
| Sep 29, 2025 | 87.00 | 94.00 | 87.00 | 92.00 | 92.00 | - | 263,741 |
| Sep 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.37% | 4,000 |
| Sep 25, 2025 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | -1.11% | 95,031 |
| Sep 23, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 20,063 |
| Sep 22, 2025 | 94.00 | 94.00 | 89.00 | 90.00 | 90.00 | -1.10% | 163,894 |
| Sep 19, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 26,150 |
| Sep 18, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 57,222 |
| Sep 17, 2025 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2.27% | 32,363 |
| Sep 16, 2025 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 182,212 |
| Sep 15, 2025 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | 1.12% | 90,951 |
| Sep 12, 2025 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | 8.54% | 933,104 |
| Sep 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | 5,000 |
| Sep 10, 2025 | 86.00 | 86.00 | 81.00 | 81.00 | 81.00 | - | 185,070 |
| Sep 9, 2025 | 81.00 | 86.00 | 81.00 | 81.00 | 81.00 | -1.22% | 46,283 |
| Sep 8, 2025 | 80.00 | 85.00 | 80.00 | 82.00 | 82.00 | 2.50% | 24,518 |
| Sep 5, 2025 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | -6.98% | 12,741 |
| Sep 4, 2025 | 86.00 | 86.00 | 80.00 | 86.00 | 86.00 | 7.50% | 242 |
| Sep 3, 2025 | 81.00 | 86.00 | 80.00 | 80.00 | 80.00 | - | 347,536 |
| Sep 2, 2025 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.61% | 25,775 |
| Sep 1, 2025 | 83.00 | 84.00 | 77.00 | 83.00 | 83.00 | -1.19% | 14,314 |
| Aug 29, 2025 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 46,048 |
| Aug 28, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 133,711 |
| Aug 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 544 |
| Aug 26, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 96,137 |
| Aug 25, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 12,732 |
| Aug 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 13,695 |
| Aug 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 181 |
| Aug 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 4,750 |
| Aug 19, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 116,713 |
| Aug 18, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 25,183 |
| Aug 15, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 25,003 |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 4,887 |
| Aug 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 51,600 |
| Aug 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 32,374 |