Ascendis Health Limited - ASC.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	86	80	80	86	80	12,741
September 04, 2025	86	86	86	86	80	242
September 03, 2025	81	80	80	86	80	347,536
September 02, 2025	81	80	80	82	80	25,775
September 01, 2025	83	83	83	84	77	14,314
August 29, 2025	84	84	84	84	83	46,048
August 28, 2025	84	83	83	84	83	133,711
August 27, 2025	84	84	84	84	84	544
August 26, 2025	84	83	83	84	83	96,137
August 25, 2025	84	83	83	84	83	12,732
August 22, 2025	83	83	83	83	83	13,695
August 21, 2025	84	84	84	84	84	181
August 20, 2025	83	83	83	83	83	4,750
August 19, 2025	85	85	85	85	83	116,713
August 18, 2025	85	83	83	85	83	25,183
August 15, 2025	85	83	83	85	83	25,003
August 14, 2025	83	83	83	83	83	4,887
August 13, 2025	83	83	83	83	83	51,600
August 12, 2025	83	83	83	83	83	32,374
August 11, 2025	85	85	85	85	85	3
August 08, 2025	83	83	83	83	83	0
August 07, 2025	85	83	83	85	83	383
August 06, 2025	85	85	85	85	85	0
August 05, 2025	83	85	85	85	83	18,343
August 04, 2025	85	85	85	85	85	148,059
August 01, 2025	85	83	83	85	83	51,978
July 31, 2025	83	83	83	83	83	15,278
July 30, 2025	85	83	83	85	83	367
July 29, 2025	85	83	83	85	83	196,451
July 28, 2025	85	85	85	85	85	70,000
July 25, 2025	83	83	83	83	83	60
July 24, 2025	83	83	83	83	83	60,000
July 23, 2025	84	84	84	84	84	0
July 22, 2025	84	84	84	84	84	7,178
July 21, 2025	86	84	84	86	84	29,025
July 18, 2025	85	86	86	86	85	60,700
July 17, 2025	85	85	85	85	85	45,946
July 16, 2025	86	86	86	86	86	90
July 15, 2025	85	85	85	85	85	36,837
July 14, 2025	86	86	86	86	85	25,338
July 11, 2025	85	85	85	85	85	22,500
July 10, 2025	85	85	85	85	85	0
July 09, 2025	85	85	85	85	85	0
July 08, 2025	85	85	85	85	85	25,000
July 07, 2025	86	85	85	86	85	660
July 04, 2025	86	86	86	86	86	15,160
July 03, 2025	86	86	86	86	86	1,356
July 02, 2025	83	84	84	84	83	52,811
July 01, 2025	86	85	85	86	80	120,211
June 30, 2025	86	86	86	86	86	283
June 27, 2025	88	86	86	88	86	33,459
June 26, 2025	86	86	86	86	86	0
June 25, 2025	85	86	86	86	85	770
June 24, 2025	89	86	86	89	85	67,249
June 23, 2025	85	85	85	85	85	67,864
June 20, 2025	85	85	85	86	85	35,234
June 19, 2025	86	85	85	86	85	57,739
June 18, 2025	89	86	86	89	86	21,885
June 17, 2025	85	88	88	88	85	228,609
June 13, 2025	81	86	86	86	81	54,258

Ascendis Health Limited (ASC.JO) JNB