Ascencia Limited (MUSE:ASCE.N0000)
Mauritius · Delayed Price · Currency is MUR 19.00
-0.35 (-1.81%)
At close: Dec 5, 2025
Ascencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | -1.81% | 1,865 |
| Dec 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 3,313 |
| Dec 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.84% | 1,010 |
| Dec 2, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 9,837 |
| Dec 1, 2025 | 18.90 | 18.95 | 18.90 | 18.90 | 18.90 | -0.26% | 400 |
| Nov 28, 2025 | 18.95 | 19.00 | 18.95 | 18.95 | 18.95 | -0.26% | 27,118 |
| Nov 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 400 |
| Nov 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 3,832 |
| Nov 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 100 |
| Nov 21, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 10,100 |
| Nov 20, 2025 | 18.44 | 18.44 | 18.44 | 18.90 | 18.44 | - | - |
| Nov 19, 2025 | 18.44 | 18.90 | 18.90 | 18.90 | 18.44 | - | 2,900 |
| Nov 18, 2025 | 18.44 | 18.44 | 18.44 | 18.90 | 18.44 | - | - |
| Nov 17, 2025 | 18.44 | 19.00 | 18.90 | 18.90 | 18.44 | -0.53% | 21,471 |
| Nov 14, 2025 | 18.54 | 18.54 | 18.54 | 19.00 | 18.54 | - | - |
| Nov 13, 2025 | 18.54 | 18.54 | 18.54 | 19.00 | 18.54 | - | - |
| Nov 12, 2025 | 18.54 | 18.54 | 18.54 | 19.00 | 18.54 | - | - |
| Nov 11, 2025 | 18.54 | 19.00 | 19.00 | 19.00 | 18.54 | - | 150,840 |
| Nov 10, 2025 | 18.54 | 19.00 | 19.00 | 19.00 | 18.54 | - | 3,100 |
| Nov 7, 2025 | 18.54 | 19.00 | 19.00 | 19.00 | 18.54 | - | 2,100 |
| Nov 6, 2025 | 18.54 | 19.00 | 19.00 | 19.00 | 18.54 | - | 900 |
| Nov 5, 2025 | 18.54 | 19.75 | 19.00 | 19.00 | 18.54 | -4.52% | 51,000 |
| Nov 4, 2025 | 19.42 | 19.95 | 19.90 | 19.90 | 19.42 | -0.25% | 223,810 |
| Nov 3, 2025 | 19.46 | 20.95 | 19.95 | 19.95 | 19.46 | -4.77% | 637 |
| Oct 31, 2025 | 20.44 | 20.95 | 19.95 | 20.95 | 20.44 | 5.01% | 1,000 |
| Oct 30, 2025 | 19.46 | 19.95 | 19.35 | 19.95 | 19.46 | 3.10% | 500 |
| Oct 29, 2025 | 18.88 | 19.35 | 19.00 | 19.35 | 18.88 | 1.84% | 2,480 |
| Oct 28, 2025 | 18.54 | 19.00 | 18.80 | 19.00 | 18.54 | 1.06% | 4,410 |
| Oct 27, 2025 | 18.34 | 18.80 | 18.80 | 18.80 | 18.34 | - | 1,000 |
| Oct 24, 2025 | 18.34 | 18.80 | 18.75 | 18.80 | 18.34 | 0.27% | 49,200 |
| Oct 23, 2025 | 18.29 | 18.80 | 18.75 | 18.75 | 18.29 | - | 3,500 |
| Oct 22, 2025 | 18.29 | 19.00 | 18.75 | 18.75 | 18.29 | -0.27% | 10,600 |
| Oct 21, 2025 | 18.34 | 18.80 | 18.80 | 18.80 | 18.34 | - | 1,000 |
| Oct 17, 2025 | 18.34 | 18.80 | 18.80 | 18.80 | 18.34 | 0.27% | 800 |
| Oct 16, 2025 | 18.29 | 18.80 | 18.75 | 18.75 | 18.29 | -0.27% | 171,800 |
| Oct 15, 2025 | 18.34 | 18.80 | 18.80 | 18.80 | 18.34 | 0.27% | 3,400 |
| Oct 14, 2025 | 18.29 | 18.75 | 18.75 | 18.75 | 18.29 | - | 4,510 |
| Oct 13, 2025 | 18.29 | 18.75 | 18.75 | 18.75 | 18.29 | - | 2,412 |
| Oct 10, 2025 | 18.29 | 18.29 | 18.29 | 18.75 | 18.29 | - | - |
| Oct 9, 2025 | 18.29 | 18.75 | 18.75 | 18.75 | 18.29 | - | 11,265 |
| Oct 8, 2025 | 18.29 | 18.75 | 18.75 | 18.75 | 18.29 | - | 3,000 |
| Oct 7, 2025 | 18.29 | 18.75 | 18.75 | 18.75 | 18.29 | - | 3,000 |
| Oct 6, 2025 | 18.29 | 18.75 | 18.70 | 18.75 | 18.29 | 0.27% | 6,400 |
| Oct 3, 2025 | 18.25 | 18.85 | 18.70 | 18.70 | 18.24 | -0.80% | 11,000 |
| Oct 2, 2025 | 18.39 | 18.85 | 18.85 | 18.85 | 18.39 | - | 1,300 |
| Oct 1, 2025 | 18.39 | 18.85 | 18.80 | 18.85 | 18.39 | - | 4,400 |
| Sep 30, 2025 | 18.39 | 18.90 | 18.85 | 18.85 | 18.39 | -0.26% | 172,200 |
| Sep 29, 2025 | 18.44 | 18.90 | 18.90 | 18.90 | 18.44 | - | 9,400 |
| Sep 26, 2025 | 18.44 | 18.90 | 18.90 | 18.90 | 18.44 | - | 1,120 |