Ascendis Health Limited (ASC.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 03:22PM SAST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 100,140 |
| Apr 29, 2024 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 43,098 |
| Apr 26, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 25, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 30,100 |
| Apr 24, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 66,888 |
| Apr 23, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 66,452 |
| Apr 22, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 26,990 |
| Apr 19, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 7,783 |
| Apr 18, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 3,482 |
| Apr 17, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 78,093 |
| Apr 16, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 150,604 |
| Apr 15, 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 897 |
| Apr 12, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 6,560 |
| Apr 11, 2024 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 36,720 |
| Apr 10, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 09, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 247,209 |
| Apr 08, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 10,479 |
| Apr 05, 2024 | 79.00 | 80.00 | 70.00 | 80.00 | 80.00 | 147,505 |
| Apr 04, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 501 |
| Apr 03, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2,201 |
| Apr 02, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 52,746 |
| Mar 28, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 69,100 |
| Mar 27, 2024 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 7,100 |
| Mar 26, 2024 | 79.00 | 83.00 | 79.00 | 81.00 | 81.00 | 800,586 |
| Mar 25, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 35,356 |
| Mar 22, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 74,039 |
| Mar 20, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 320,681 |
| Mar 19, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 42,644 |
| Mar 18, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 788,235 |
| Mar 15, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 150,100 |
| Mar 14, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 74,331 |
| Mar 13, 2024 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 130,821 |
| Mar 12, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 21,481 |
| Mar 11, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 105,022 |
| Mar 08, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 171,651 |
| Mar 07, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 12,350 |
| Mar 06, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 147,626 |
| Mar 05, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 233,962 |
| Mar 04, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 20,446 |
| Mar 01, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 40,000 |
| Feb 29, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 28,505 |
| Feb 28, 2024 | 78.00 | 80.00 | 79.00 | 79.00 | 79.00 | 413,704 |
| Feb 27, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 54,958 |
| Feb 26, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 18,587 |
| Feb 23, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 504,276 |
| Feb 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Feb 21, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 25,409 |
| Feb 20, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 211,772 |
| Feb 19, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 357,920 |
| Feb 16, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 56,547 |
| Feb 15, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 47,564 |
| Feb 14, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 20,700 |
| Feb 13, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 34,942 |
| Feb 12, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 376,188 |
| Feb 09, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 85,085 |
| Feb 08, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 12,810 |
| Feb 07, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 89,287 |
| Feb 06, 2024 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 431,924 |
| Feb 05, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 51,931 |
| Feb 02, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 150,556 |
| Feb 01, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 123,815 |
| Jan 31, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 23,373 |
| Jan 30, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 241,703 |
| Jan 29, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 76,831 |
| Jan 26, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 481,945 |
| Jan 25, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 35,247 |
| Jan 24, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 186,108 |
| Jan 23, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 217,419 |
| Jan 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 97,834 |
| Jan 19, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 393,916 |
| Jan 18, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,317,128 |
| Jan 17, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 314,945 |
| Jan 16, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2,668,273 |
| Jan 15, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 276,587 |
| Jan 12, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 27,042 |
| Jan 11, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 671,777 |
| Jan 10, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1,306,358 |
| Jan 09, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 239,957 |
| Jan 08, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 150,367 |
| Jan 05, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 213,272 |
| Jan 04, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 36,737 |
| Jan 03, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 30,316 |
| Jan 02, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 180,952 |
| Dec 29, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 470,952 |
| Dec 28, 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 642,521 |
| Dec 27, 2023 | 78.00 | 79.00 | 79.00 | 79.00 | 79.00 | 111,330 |
| Dec 22, 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 173,778 |
| Dec 21, 2023 | 78.00 | 79.12 | 75.00 | 78.00 | 78.00 | 12,811,025 |
| Dec 20, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 528,668 |
| Dec 19, 2023 | 78.00 | 79.00 | 75.00 | 79.00 | 79.00 | 315,121 |
| Dec 18, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 366,274 |
| Dec 14, 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 52,073 |
| Dec 13, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1,373,843 |
| Dec 12, 2023 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 10,081,669 |
| Dec 11, 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 182,493 |
| Dec 08, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 82,231 |
| Dec 07, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 2,318,426 |
| Dec 06, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 697,525 |
| Dec 05, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 374,805 |
| Dec 04, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 964,286 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.