Ascencio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	53.40	53.80	53.35	53.35	53.35	0.28%	551
Dec 31, 2025	52.90	53.40	52.90	53.20	53.20	0.19%	243
Dec 30, 2025	52.90	53.10	52.90	53.10	53.10	1.05%	4
Dec 29, 2025	52.80	52.80	52.55	52.55	52.55	0.29%	63
Dec 23, 2025	52.40	52.40	52.40	52.40	52.40	1.95%	6
Dec 22, 2025	51.80	51.80	51.40	51.40	51.40	-1.01%	116
Dec 19, 2025	51.93	51.93	51.93	51.93	51.93	0.63%	8
Dec 18, 2025	51.70	51.70	51.60	51.60	51.60	-0.58%	952
Dec 16, 2025	51.90	52.00	51.90	51.90	51.90	0.78%	650
Dec 15, 2025	51.50	51.50	51.50	51.50	51.50	1.38%	208
Dec 12, 2025	50.80	50.80	50.80	50.80	50.80	-	150
Dec 11, 2025	50.75	50.80	50.50	50.80	50.80	0.59%	1,001
Dec 10, 2025	51.00	51.00	50.50	50.50	50.50	-0.59%	2,154
Dec 9, 2025	51.10	51.10	50.80	50.80	50.80	-1.17%	492
Dec 8, 2025	51.60	51.60	51.40	51.40	51.40	0.19%	263
Dec 5, 2025	51.50	51.50	51.30	51.30	51.30	-0.77%	310
Dec 4, 2025	51.70	51.75	51.40	51.70	51.70	0.58%	883
Dec 3, 2025	51.40	51.60	51.40	51.40	51.40	-0.58%	336
Dec 2, 2025	51.70	51.75	51.70	51.70	51.70	-0.58%	2,457
Dec 1, 2025	52.00	52.15	51.80	52.00	52.00	-0.76%	2,357
Nov 28, 2025	52.60	52.60	51.90	52.40	52.40	0.19%	189
Nov 27, 2025	52.10	52.45	51.90	52.30	52.30	3.56%	4,376
Nov 26, 2025	50.50	50.50	50.50	50.50	50.50	1.00%	385
Nov 25, 2025	50.10	50.30	49.88	50.00	50.00	-1.19%	735
Nov 24, 2025	50.60	50.60	50.60	50.60	50.60	-	65
Nov 21, 2025	50.30	50.60	50.00	50.60	50.60	0.80%	670
Nov 20, 2025	50.40	50.40	50.10	50.20	50.20	-0.20%	323
Nov 19, 2025	50.20	50.30	50.20	50.30	50.30	-0.40%	22
Nov 18, 2025	50.10	50.50	50.10	50.50	50.50	0.20%	1,077
Nov 17, 2025	50.30	50.45	50.30	50.40	50.40	-0.20%	354
Nov 14, 2025	50.20	50.50	50.20	50.50	50.50	-0.59%	634
Nov 13, 2025	50.60	50.80	50.60	50.80	50.80	0.99%	300
Nov 12, 2025	50.20	50.40	50.10	50.30	50.30	0.20%	368
Nov 11, 2025	50.30	50.30	50.20	50.20	50.20	-0.59%	542
Nov 10, 2025	50.50	50.50	50.50	50.50	50.50	0.80%	65
Nov 7, 2025	50.15	50.15	50.10	50.10	50.10	0.20%	8
Nov 6, 2025	50.00	50.00	50.00	50.00	50.00	0.10%	1
Nov 5, 2025	49.90	49.95	49.88	49.95	49.95	-0.30%	333
Nov 4, 2025	50.10	50.10	50.00	50.10	50.10	-0.20%	108
Nov 3, 2025	50.20	50.20	50.20	50.20	50.20	0.20%	50
Oct 31, 2025	50.25	50.25	50.10	50.10	50.10	-0.20%	663
Oct 28, 2025	50.70	50.70	50.20	50.20	50.20	-1.57%	36
Oct 27, 2025	51.00	51.00	51.00	51.00	51.00	0.38%	2
Oct 24, 2025	50.30	50.81	50.30	50.81	50.80	-0.19%	1,382
Oct 23, 2025	51.00	51.00	50.90	50.90	50.90	0.59%	17
Oct 22, 2025	50.60	50.60	50.60	50.60	50.60	0.20%	132
Oct 21, 2025	50.50	50.50	50.50	50.50	50.50	-0.59%	233
Oct 20, 2025	50.60	50.80	50.60	50.80	50.80	0.99%	41
Oct 17, 2025	50.10	50.30	50.10	50.30	50.30	-0.98%	132
Oct 16, 2025	50.80	50.80	50.80	50.80	50.80	1.20%	3