Ascendis Health Limited (JSE:ASC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 77.00
-6.00 (-7.23%)
Sep 1, 2025, 11:02 AM SAST
Ascendis Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 84.00 | - | 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 |
| Aug 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 3 |
| Aug 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Aug 7, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 383 |
| Aug 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 5, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 18,343 |
| Aug 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 148,059 |
| Aug 1, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 51,978 |
| Jul 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 15,278 |
| Jul 30, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 367 |
| Jul 29, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 196,451 |
| Jul 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 70,000 |
| Jul 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 60 |
| Jul 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 60,000 |
| Jul 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jul 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 7,178 |
| Jul 21, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 29,025 |
| Jul 18, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 60,700 |
| Jul 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 45,946 |
| Jul 16, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 90 |
| Jul 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 36,837 |
| Jul 14, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 25,338 |
| Jul 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 22,500 |
| Jul 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 25,000 |
| Jul 7, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 660 |
| Jul 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 15,160 |
| Jul 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | 1,356 |
| Jul 2, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | -1.18% | 52,811 |
| Jul 1, 2025 | 86.00 | 86.00 | 80.00 | 85.00 | 85.00 | -1.16% | 120,211 |
| Jun 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 283 |
| Jun 27, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | - | 33,459 |
| Jun 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jun 25, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | -3.37% | 770 |
| Jun 24, 2025 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 4.71% | 69,142 |
| Jun 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 67,864 |