Ascencia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	18.10	18.10	18.10	18.10	18.10	-	-
Aug 5, 2025	18.10	18.10	18.10	18.10	18.10	-	34,300
Aug 4, 2025	18.10	19.00	18.10	18.10	18.10	0.28%	11,600
Aug 1, 2025	18.05	18.05	18.05	18.05	18.05	-	-
Jul 31, 2025	18.05	18.05	18.05	18.05	18.05	-	-
Jul 30, 2025	18.05	18.05	18.05	18.05	18.05	-	-
Jul 29, 2025	18.05	18.05	18.05	18.05	18.05	-	-
Jul 28, 2025	18.05	18.10	18.05	18.05	18.05	-	3,000
Jul 25, 2025	18.05	18.05	18.05	18.05	18.05	-	-
Jul 24, 2025	18.05	18.05	18.05	18.05	18.05	-	-
Jul 23, 2025	18.05	18.05	18.05	18.05	18.05	-	-
Jul 22, 2025	18.05	18.05	18.05	18.05	18.05	0.28%	35,020
Jul 21, 2025	18.00	18.10	18.00	18.00	18.00	-	1,300
Jul 18, 2025	18.00	18.10	18.00	18.00	18.00	-0.55%	5,350
Jul 17, 2025	18.10	18.10	18.10	18.10	18.10	0.56%	300
Jul 16, 2025	18.00	18.00	18.00	18.00	18.00	-	-
Jul 15, 2025	18.00	18.00	18.00	18.00	18.00	-	300
Jul 14, 2025	18.00	18.05	18.00	18.00	18.00	-5.26%	111,401
Jul 11, 2025	19.00	19.00	19.00	19.00	19.00	-	-
Jul 10, 2025	19.00	19.00	19.00	19.00	19.00	5.56%	640
Jul 9, 2025	18.00	18.00	18.00	18.00	18.00	-	-
Jul 8, 2025	18.00	19.00	18.00	18.00	18.00	-5.26%	500,400
Jul 7, 2025	19.00	19.00	19.00	19.00	19.00	-	4,300
Jul 4, 2025	19.00	19.00	18.00	19.00	19.00	5.56%	60,400
Jul 3, 2025	18.00	18.05	18.00	18.00	18.00	-	43,000
Jul 2, 2025	18.00	18.50	18.00	18.00	18.00	-1.10%	3,700
Jul 1, 2025	18.20	18.20	18.20	18.20	18.20	-	-
Jun 30, 2025	18.20	18.20	18.20	18.20	18.20	-	-
Jun 27, 2025	18.20	18.20	18.20	18.20	18.20	0.55%	4,230
Jun 26, 2025	18.10	18.10	18.10	18.10	18.10	-2.16%	2,500
Jun 25, 2025	18.50	18.50	18.50	18.50	18.50	-	10,500
Jun 24, 2025	18.50	18.50	18.45	18.50	18.50	-	25,400
Jun 23, 2025	18.50	18.50	18.50	18.50	18.50	-	300
Jun 20, 2025	18.50	18.50	18.50	18.50	18.50	-	-
Jun 19, 2025	18.50	18.50	18.50	18.50	18.50	-	2,000
Jun 18, 2025	18.50	18.50	18.50	18.50	18.50	-	203
Jun 17, 2025	18.50	18.50	18.50	18.50	18.50	-	2,100
Jun 16, 2025	18.50	18.50	18.50	18.50	18.50	-	900
Jun 13, 2025	18.50	18.50	18.50	18.50	18.50	-	385
Jun 12, 2025	18.50	18.50	18.50	18.50	18.50	-	100
Jun 11, 2025	18.50	19.00	18.50	18.50	18.50	-2.63%	200
Jun 10, 2025	19.00	19.00	18.50	19.00	19.00	2.70%	43,296
Jun 9, 2025	18.50	20.00	18.50	18.50	18.50	-	300
Jun 6, 2025	18.50	20.75	18.50	18.50	18.50	2.78%	4,402
Jun 5, 2025	18.00	18.00	18.00	18.00	18.00	-	13,400
Jun 4, 2025	18.00	18.00	18.00	18.00	18.00	-	-
Jun 3, 2025	18.00	18.00	18.00	18.00	18.00	-	1,400
Jun 2, 2025	18.00	18.00	18.00	18.00	18.00	-	629
May 30, 2025	18.00	18.00	18.00	18.00	18.00	-	2,600
May 29, 2025	18.00	18.00	18.00	18.00	18.00	-	500