Skip to main content
Ascencia Limited (MUSE:ASCE.N0000)
Mauritius flag Mauritius · Delayed Price · Currency is MUR
19.00
-0.35 (-1.81%)
At close: Dec 5, 2025

Ascencia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0019.1019.0019.0019.00-1.81%1,865
Dec 4, 202519.3519.3519.3519.3519.35-3,313
Dec 3, 202519.3519.3519.3519.3519.351.84%1,010
Dec 2, 202519.0019.0018.9019.0019.000.53%9,837
Dec 1, 202518.9018.9518.9018.9018.90-0.26%400
Nov 28, 202518.9519.0018.9518.9518.95-0.26%27,118
Nov 27, 202519.0019.0019.0019.0019.00--
Nov 26, 202519.0019.0019.0019.0019.00-2.56%400
Nov 25, 202519.5019.5019.5019.5019.50-3,832
Nov 24, 202519.5019.5019.5019.5019.502.63%100
Nov 21, 202519.0019.0018.9019.0019.000.53%10,100
Nov 20, 202518.4418.4418.4418.9018.44--
Nov 19, 202518.4418.9018.9018.9018.44-2,900
Nov 18, 202518.4418.4418.4418.9018.44--
Nov 17, 202518.4419.0018.9018.9018.44-0.53%21,471
Nov 14, 202518.5418.5418.5419.0018.54--
Nov 13, 202518.5418.5418.5419.0018.54--
Nov 12, 202518.5418.5418.5419.0018.54--
Nov 11, 202518.5419.0019.0019.0018.54-150,840
Nov 10, 202518.5419.0019.0019.0018.54-3,100
Nov 7, 202518.5419.0019.0019.0018.54-2,100
Nov 6, 202518.5419.0019.0019.0018.54-900
Nov 5, 202518.5419.7519.0019.0018.54-4.52%51,000
Nov 4, 202519.4219.9519.9019.9019.42-0.25%223,810
Nov 3, 202519.4620.9519.9519.9519.46-4.77%637
Oct 31, 202520.4420.9519.9520.9520.445.01%1,000
Oct 30, 202519.4619.9519.3519.9519.463.10%500
Oct 29, 202518.8819.3519.0019.3518.881.84%2,480
Oct 28, 202518.5419.0018.8019.0018.541.06%4,410
Oct 27, 202518.3418.8018.8018.8018.34-1,000
Oct 24, 202518.3418.8018.7518.8018.340.27%49,200
Oct 23, 202518.2918.8018.7518.7518.29-3,500
Oct 22, 202518.2919.0018.7518.7518.29-0.27%10,600
Oct 21, 202518.3418.8018.8018.8018.34-1,000
Oct 17, 202518.3418.8018.8018.8018.340.27%800
Oct 16, 202518.2918.8018.7518.7518.29-0.27%171,800
Oct 15, 202518.3418.8018.8018.8018.340.27%3,400
Oct 14, 202518.2918.7518.7518.7518.29-4,510
Oct 13, 202518.2918.7518.7518.7518.29-2,412
Oct 10, 202518.2918.2918.2918.7518.29--
Oct 9, 202518.2918.7518.7518.7518.29-11,265
Oct 8, 202518.2918.7518.7518.7518.29-3,000
Oct 7, 202518.2918.7518.7518.7518.29-3,000
Oct 6, 202518.2918.7518.7018.7518.290.27%6,400
Oct 3, 202518.2518.8518.7018.7018.24-0.80%11,000
Oct 2, 202518.3918.8518.8518.8518.39-1,300
Oct 1, 202518.3918.8518.8018.8518.39-4,400
Sep 30, 202518.3918.9018.8518.8518.39-0.26%172,200
Sep 29, 202518.4418.9018.9018.9018.44-9,400
Sep 26, 202518.4418.9018.9018.9018.44-1,120
Sep 25, 202518.4418.9018.7018.9018.44-0.53%650
Sep 24, 202518.5419.0019.0019.0018.54-0.26%100
Sep 23, 202518.5919.0519.0519.0518.59-507
Sep 22, 202518.5919.0519.0519.0518.59-2.31%100
Sep 19, 202519.0319.5019.5019.5019.03-1.27%130
Sep 18, 202519.2719.7519.7519.7519.27-0.75%90,900
Sep 17, 202519.4219.4219.4219.9019.42--
Sep 16, 202519.4219.9519.9019.9019.42-0.50%16,101
Sep 15, 202519.5120.0020.0020.0019.51-300
Sep 12, 202519.5120.0019.0020.0019.515.26%39,500
Sep 11, 202518.5420.0018.5019.0018.542.70%60,400
Sep 10, 202518.0518.5018.2518.5018.051.37%15,100
Sep 9, 202517.8118.2518.2518.2517.81-1,518,378
Sep 8, 202517.8118.2518.2518.2517.81-1,822
Sep 5, 202517.8118.2518.2518.2517.810.27%2,220
Sep 4, 202517.7618.2018.2018.2017.76-0.27%100
Sep 3, 202517.8118.2518.1018.2517.810.83%4,098
Sep 2, 202517.6618.1518.1018.1017.66-0.28%103,978
Sep 1, 202517.7118.2018.1518.1517.71-0.55%2,128
Aug 29, 202517.8118.2518.1518.2517.810.55%18,816
Aug 27, 202517.7117.7117.7118.1517.71-11
Aug 26, 202517.7117.7117.7118.1517.71--
Aug 25, 202517.7118.1518.1518.1517.71-282
Aug 22, 202517.7118.1518.1518.1517.710.28%1,000
Aug 21, 202517.6617.6617.6618.1017.66-5
Aug 20, 202517.6618.1018.0018.1017.66-612,350
Aug 19, 202517.6618.1018.1018.1017.66-1,727
Aug 18, 202517.6618.1018.1018.1017.66-5,700
Aug 15, 202517.6617.6617.6618.1017.66--
Aug 14, 202517.6617.6617.6618.1017.66--
Aug 13, 202517.6617.6617.6618.1017.66-5
Aug 12, 202517.6617.6617.6618.1017.66--
Aug 11, 202517.6618.1018.1018.1017.66-3,300
Aug 8, 202517.6618.1018.1018.1017.66-8,700
Aug 7, 202517.6617.6617.6618.1017.66--
Aug 6, 202517.6617.6617.6618.1017.66--
Aug 5, 202517.6618.1018.1018.1017.66-34,300
Aug 4, 202517.6619.0018.1018.1017.660.28%11,600
Aug 1, 202517.6117.6117.6118.0517.61--
Jul 31, 202517.6117.6117.6118.0517.61--
Jul 30, 202517.6117.6117.6118.0517.61--
Jul 29, 202517.6117.6117.6118.0517.61--
Jul 28, 202517.6118.1018.0518.0517.61-3,000
Jul 25, 202517.6117.6117.6118.0517.61--
Jul 24, 202517.6117.6117.6118.0517.61--
Jul 23, 202517.6117.6117.6118.0517.61--
Jul 22, 202517.6118.0518.0518.0517.610.28%35,020
Jul 21, 202517.5618.1018.0018.0017.56-1,300
Jul 18, 202517.5618.1018.0018.0017.56-0.55%5,350
Jul 17, 202517.6618.1018.1018.1017.660.56%300