Ascendis Health Limited (JSE:ASC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 92.00
0.00 (0.00%)
At close: Nov 28, 2025
Ascendis Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | - | 120,719 |
| Nov 27, 2025 | 92.00 | 97.00 | 92.00 | 92.00 | 92.00 | -2.13% | 2,859,770 |
| Nov 26, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -4.08% | 52,374 |
| Nov 25, 2025 | 95.00 | 113.00 | 95.00 | 98.00 | 98.00 | 1.03% | 30,204,689 |
| Nov 24, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 2,443,857 |
| Nov 21, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 1,536,195 |
| Nov 20, 2025 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 154,467 |
| Nov 19, 2025 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 2.11% | 176,097 |
| Nov 18, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 1,361,371 |
| Nov 17, 2025 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 1,853,581 |
| Nov 14, 2025 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 263,684 |
| Nov 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Nov 12, 2025 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | 5,300 |
| Nov 11, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 118,649 |
| Nov 10, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 13,088 |
| Nov 7, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | 100 |
| Nov 6, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 413,934 |
| Nov 5, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 1.09% | 11,391 |
| Nov 4, 2025 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 124,514 |
| Nov 3, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 16,340 |
| Oct 31, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 5,000 |
| Oct 30, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 3.30% | 404,938 |
| Oct 29, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.19% | 594 |
| Oct 28, 2025 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | 69,615 |
| Oct 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 289,940 |
| Oct 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 15,669 |
| Oct 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 3,450 |
| Oct 21, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 23,022 |
| Oct 20, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 178,053 |
| Oct 17, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 55,108 |
| Oct 16, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | -2.11% | 4,039 |
| Oct 15, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 3.26% | 23,142 |
| Oct 14, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 73,347 |
| Oct 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -4.17% | 10,773 |
| Oct 9, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 5.49% | 50,000 |
| Oct 8, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 67,447 |
| Oct 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 53,710 |
| Oct 6, 2025 | 97.00 | 97.00 | 93.00 | 93.00 | 93.00 | -1.06% | 19,480 |
| Oct 3, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 767 |
| Oct 2, 2025 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 540,597 |
| Oct 1, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 120,574 |
| Sep 30, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.33% | 53,429 |
| Sep 29, 2025 | 87.00 | 94.00 | 87.00 | 90.00 | 90.00 | -2.17% | 263,741 |
| Sep 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 4,000 |
| Sep 25, 2025 | 90.00 | 92.00 | 88.00 | 92.00 | 92.00 | 2.22% | 95,031 |
| Sep 23, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 20,063 |
| Sep 22, 2025 | 94.00 | 94.00 | 89.00 | 89.00 | 89.00 | -1.11% | 163,894 |
| Sep 19, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 26,150 |
| Sep 18, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.25% | 57,222 |
| Sep 17, 2025 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 2.30% | 32,363 |
| Sep 16, 2025 | 89.00 | 91.00 | 87.00 | 87.00 | 87.00 | -3.33% | 182,212 |
| Sep 15, 2025 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | - | 90,951 |
| Sep 12, 2025 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | 9.76% | 933,104 |
| Sep 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | 5,000 |
| Sep 10, 2025 | 86.00 | 86.00 | 81.00 | 81.00 | 81.00 | -1.22% | 185,070 |
| Sep 9, 2025 | 81.00 | 86.00 | 81.00 | 82.00 | 82.00 | 2.50% | 46,283 |
| Sep 8, 2025 | 80.00 | 85.00 | 80.00 | 80.00 | 80.00 | - | 24,518 |
| Sep 5, 2025 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | -5.88% | 12,741 |
| Sep 4, 2025 | 86.00 | 86.00 | 80.00 | 85.00 | 85.00 | 6.25% | 242 |
| Sep 3, 2025 | 81.00 | 86.00 | 80.00 | 80.00 | 80.00 | - | 347,536 |
| Sep 2, 2025 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 25,775 |
| Sep 1, 2025 | 83.00 | 84.00 | 77.00 | 82.00 | 82.00 | -1.20% | 14,314 |
| Aug 29, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 46,048 |
| Aug 28, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 133,711 |
| Aug 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 544 |
| Aug 26, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 96,137 |
| Aug 25, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 12,732 |
| Aug 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 13,695 |
| Aug 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 181 |
| Aug 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 4,750 |
| Aug 19, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 116,713 |
| Aug 18, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 25,183 |
| Aug 15, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 25,003 |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 4,887 |
| Aug 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 51,600 |
| Aug 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 32,374 |
| Aug 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 3 |
| Aug 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Aug 7, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 383 |
| Aug 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 5, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 18,343 |
| Aug 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 148,059 |
| Aug 1, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 51,978 |
| Jul 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 15,278 |
| Jul 30, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 367 |
| Jul 29, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 196,451 |
| Jul 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 70,000 |
| Jul 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 60 |
| Jul 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 60,000 |
| Jul 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jul 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 7,178 |
| Jul 21, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 29,025 |
| Jul 18, 2025 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 60,700 |
| Jul 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 45,946 |
| Jul 16, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 90 |
| Jul 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 36,837 |
| Jul 14, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 25,338 |
| Jul 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 22,500 |