Ascencia Limited (MUSE:ASCE.N0000)
Mauritius · Delayed Price · Currency is MUR 18.25
0.00 (0.00%)
At close: Sep 9, 2025
Ascencia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,518,378 |
| Sep 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,822 |
| Sep 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.27% | 2,220 |
| Sep 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.27% | 100 |
| Sep 3, 2025 | 18.25 | 18.25 | 18.10 | 18.25 | 18.25 | 0.83% | 4,098 |
| Sep 2, 2025 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | -0.28% | 103,978 |
| Sep 1, 2025 | 18.15 | 18.20 | 18.15 | 18.15 | 18.15 | -0.55% | 2,128 |
| Aug 29, 2025 | 18.25 | 18.25 | 18.15 | 18.25 | 18.25 | 0.55% | 18,816 |
| Aug 27, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 11 |
| Aug 26, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Aug 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 282 |
| Aug 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% | 1,000 |
| Aug 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 5 |
| Aug 20, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | 612,350 |
| Aug 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1,727 |
| Aug 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 5,700 |
| Aug 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 5 |
| Aug 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 3,300 |
| Aug 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 8,700 |
| Aug 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| 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 | - | - |