Ascencio SA (ASCE.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 48.70 | 48.70 | 48.05 | 48.40 | 48.40 | 1,539 |
| 09 May 2024 | 47.80 | 48.70 | 47.80 | 48.35 | 48.35 | 1,010 |
| 08 May 2024 | 48.40 | 48.55 | 47.85 | 48.00 | 48.00 | 3,828 |
| 07 May 2024 | 48.70 | 48.70 | 48.15 | 48.40 | 48.40 | 3,776 |
| 06 May 2024 | 48.80 | 48.90 | 48.25 | 48.60 | 48.60 | 8,813 |
| 03 May 2024 | 48.85 | 48.85 | 48.40 | 48.70 | 48.70 | 3,185 |
| 02 May 2024 | 48.60 | 49.05 | 48.05 | 48.90 | 48.90 | 4,950 |
| 30 Apr 2024 | 49.00 | 49.15 | 48.30 | 48.60 | 48.60 | 3,782 |
| 29 Apr 2024 | 48.25 | 49.25 | 48.25 | 48.70 | 48.70 | 3,127 |
| 26 Apr 2024 | 47.95 | 48.65 | 47.95 | 48.55 | 48.55 | 4,566 |
| 25 Apr 2024 | 48.15 | 48.30 | 47.65 | 47.95 | 47.95 | 2,408 |
| 24 Apr 2024 | 48.90 | 48.90 | 48.20 | 48.30 | 48.30 | 2,508 |
| 23 Apr 2024 | 48.40 | 49.00 | 48.40 | 48.90 | 48.90 | 3,314 |
| 22 Apr 2024 | 48.25 | 49.00 | 48.00 | 49.00 | 49.00 | 8,556 |
| 19 Apr 2024 | 47.70 | 48.25 | 47.60 | 48.25 | 48.25 | 4,265 |
| 18 Apr 2024 | 47.80 | 48.00 | 47.55 | 48.00 | 48.00 | 6,962 |
| 17 Apr 2024 | 46.95 | 48.00 | 46.80 | 47.60 | 47.60 | 10,262 |
| 16 Apr 2024 | 47.70 | 47.70 | 46.65 | 46.75 | 46.75 | 5,548 |
| 15 Apr 2024 | 47.15 | 47.95 | 46.95 | 47.70 | 47.70 | 5,993 |
| 12 Apr 2024 | 47.15 | 47.70 | 46.95 | 47.15 | 47.15 | 10,133 |
| 11 Apr 2024 | 46.55 | 47.30 | 46.45 | 47.10 | 47.10 | 4,980 |
| 10 Apr 2024 | 47.10 | 47.45 | 46.50 | 46.55 | 46.55 | 10,079 |
| 09 Apr 2024 | 46.50 | 47.15 | 46.40 | 46.80 | 46.80 | 5,920 |
| 08 Apr 2024 | 47.10 | 47.10 | 46.30 | 46.75 | 46.75 | 5,109 |
| 05 Apr 2024 | 46.30 | 47.15 | 46.30 | 46.75 | 46.75 | 5,765 |
| 04 Apr 2024 | 46.50 | 47.00 | 46.30 | 46.95 | 46.95 | 8,013 |
| 03 Apr 2024 | 47.15 | 47.15 | 46.25 | 46.25 | 46.25 | 3,762 |
| 02 Apr 2024 | 47.95 | 48.05 | 47.00 | 47.00 | 47.00 | 7,706 |
| 28 Mar 2024 | 47.05 | 48.00 | 46.50 | 47.60 | 47.60 | 6,976 |
| 27 Mar 2024 | 46.65 | 47.10 | 46.65 | 47.05 | 47.05 | 8,144 |
| 26 Mar 2024 | 45.25 | 46.75 | 44.95 | 46.75 | 46.75 | 12,749 |
| 25 Mar 2024 | 45.80 | 45.80 | 44.90 | 45.15 | 45.15 | 4,438 |
| 22 Mar 2024 | 44.90 | 45.65 | 44.90 | 45.60 | 45.60 | 6,096 |
| 21 Mar 2024 | 45.15 | 45.15 | 44.60 | 45.05 | 45.05 | 3,671 |
| 20 Mar 2024 | 45.30 | 45.30 | 44.30 | 44.30 | 44.30 | 4,465 |
| 19 Mar 2024 | 45.30 | 45.65 | 45.00 | 45.00 | 45.00 | 4,223 |
| 18 Mar 2024 | 45.85 | 46.00 | 45.05 | 45.05 | 45.05 | 6,189 |
| 15 Mar 2024 | 45.75 | 46.65 | 45.75 | 45.85 | 45.85 | 20,942 |
| 14 Mar 2024 | 46.00 | 46.25 | 45.85 | 45.85 | 45.85 | 7,296 |
| 13 Mar 2024 | 46.05 | 46.55 | 45.90 | 46.00 | 46.00 | 11,231 |
| 12 Mar 2024 | 45.50 | 46.60 | 45.30 | 45.75 | 45.75 | 35,893 |
| 11 Mar 2024 | 44.20 | 45.20 | 44.10 | 45.20 | 45.20 | 6,845 |
| 08 Mar 2024 | 44.00 | 44.75 | 44.00 | 44.75 | 44.75 | 4,846 |
| 07 Mar 2024 | 43.90 | 44.40 | 43.55 | 43.95 | 43.95 | 10,830 |
| 06 Mar 2024 | 42.90 | 44.15 | 42.90 | 43.75 | 43.75 | 12,957 |
| 05 Mar 2024 | 42.75 | 42.85 | 42.65 | 42.70 | 42.70 | 5,255 |
| 04 Mar 2024 | 43.00 | 43.00 | 42.50 | 42.85 | 42.85 | 5,160 |
| 01 Mar 2024 | 42.70 | 43.10 | 42.30 | 42.70 | 42.70 | 4,749 |
| 29 Feb 2024 | 42.95 | 43.05 | 42.35 | 42.35 | 42.35 | 6,579 |
| 28 Feb 2024 | 43.70 | 43.70 | 42.70 | 42.70 | 42.70 | 9,082 |
| 27 Feb 2024 | 43.15 | 43.75 | 43.05 | 43.65 | 43.65 | 5,895 |
| 26 Feb 2024 | 44.90 | 44.90 | 42.95 | 43.00 | 43.00 | 13,487 |
| 23 Feb 2024 | 46.00 | 46.00 | 44.60 | 44.75 | 44.75 | 13,653 |
| 22 Feb 2024 | 46.00 | 46.00 | 45.60 | 45.90 | 45.90 | 9,161 |
| 21 Feb 2024 | 45.55 | 45.95 | 45.35 | 45.50 | 45.50 | 3,580 |
| 20 Feb 2024 | 45.60 | 45.85 | 45.40 | 45.75 | 45.75 | 3,296 |
| 19 Feb 2024 | 45.30 | 45.80 | 45.20 | 45.75 | 45.75 | 6,974 |
| 16 Feb 2024 | 45.05 | 45.75 | 45.05 | 45.75 | 45.75 | 5,160 |
| 15 Feb 2024 | 45.55 | 45.55 | 45.00 | 45.35 | 45.35 | 7,816 |
| 14 Feb 2024 | 45.20 | 45.60 | 44.95 | 45.40 | 45.40 | 6,193 |
| 13 Feb 2024 | 45.35 | 45.70 | 44.75 | 44.80 | 44.80 | 6,054 |
| 12 Feb 2024 | 45.05 | 45.70 | 44.75 | 45.40 | 45.40 | 12,370 |
| 09 Feb 2024 | 45.15 | 45.40 | 44.65 | 44.65 | 44.65 | 10,168 |
| 08 Feb 2024 | 45.00 | 45.65 | 44.60 | 45.10 | 45.10 | 13,274 |
| 07 Feb 2024 | 45.75 | 45.75 | 44.75 | 44.75 | 44.75 | 14,672 |
| 06 Feb 2024 | 46.10 | 46.25 | 45.40 | 45.75 | 45.75 | 23,828 |
| 06 Feb 2024 | 4.15 Dividend | |||||
| 05 Feb 2024 | 48.75 | 49.40 | 48.40 | 49.05 | 44.90 | 15,230 |
| 02 Feb 2024 | 48.50 | 49.00 | 48.30 | 48.40 | 44.30 | 66,698 |
| 01 Feb 2024 | 49.85 | 49.90 | 48.25 | 48.35 | 44.26 | 18,839 |
| 31 Jan 2024 | 49.45 | 50.10 | 49.15 | 49.70 | 45.50 | 7,803 |
| 30 Jan 2024 | 49.35 | 49.50 | 49.05 | 49.35 | 45.17 | 3,799 |
| 29 Jan 2024 | 49.10 | 49.20 | 48.75 | 48.75 | 44.63 | 5,448 |
| 26 Jan 2024 | 48.90 | 49.60 | 48.55 | 49.35 | 45.17 | 5,791 |
| 25 Jan 2024 | 48.50 | 48.95 | 48.40 | 48.95 | 44.81 | 6,568 |
| 24 Jan 2024 | 48.80 | 48.90 | 48.35 | 48.90 | 44.76 | 4,359 |
| 23 Jan 2024 | 48.90 | 49.00 | 48.25 | 48.25 | 44.17 | 6,246 |
| 22 Jan 2024 | 48.45 | 48.90 | 48.15 | 48.80 | 44.67 | 7,462 |
| 19 Jan 2024 | 49.45 | 49.45 | 47.80 | 48.10 | 44.03 | 7,948 |
| 18 Jan 2024 | 48.90 | 49.30 | 48.50 | 49.00 | 44.85 | 7,707 |
| 17 Jan 2024 | 49.10 | 49.15 | 48.25 | 48.50 | 44.40 | 8,468 |
| 16 Jan 2024 | 49.75 | 49.75 | 49.15 | 49.55 | 45.36 | 4,471 |
| 15 Jan 2024 | 50.00 | 50.30 | 49.35 | 49.80 | 45.59 | 6,929 |
| 12 Jan 2024 | 49.60 | 50.00 | 49.45 | 50.00 | 45.77 | 7,223 |
| 11 Jan 2024 | 50.00 | 50.00 | 49.20 | 49.55 | 45.36 | 9,469 |
| 10 Jan 2024 | 49.50 | 50.20 | 49.50 | 49.70 | 45.50 | 3,281 |
| 09 Jan 2024 | 50.10 | 50.10 | 49.50 | 49.55 | 45.36 | 4,423 |
| 08 Jan 2024 | 49.95 | 50.30 | 49.70 | 50.30 | 46.04 | 7,779 |
| 05 Jan 2024 | 50.20 | 50.20 | 49.50 | 49.95 | 45.72 | 4,584 |
| 04 Jan 2024 | 49.60 | 50.00 | 49.60 | 49.80 | 45.59 | 3,450 |
| 03 Jan 2024 | 49.90 | 50.20 | 49.55 | 49.55 | 45.36 | 7,718 |
| 02 Jan 2024 | 50.00 | 50.00 | 49.35 | 49.90 | 45.68 | 6,012 |
| 29 Dec 2023 | 49.45 | 49.70 | 49.20 | 49.70 | 45.50 | 3,351 |
| 28 Dec 2023 | 49.25 | 49.60 | 49.05 | 49.15 | 44.99 | 5,185 |
| 27 Dec 2023 | 49.10 | 49.40 | 49.05 | 49.30 | 45.13 | 4,501 |
| 22 Dec 2023 | 49.00 | 49.50 | 48.90 | 48.90 | 44.76 | 5,356 |
| 21 Dec 2023 | 48.65 | 48.90 | 48.10 | 48.90 | 44.76 | 153,749 |
| 20 Dec 2023 | 48.95 | 49.10 | 48.80 | 48.85 | 44.72 | 3,140 |
| 19 Dec 2023 | 48.60 | 49.25 | 48.60 | 49.05 | 44.90 | 6,701 |
| 18 Dec 2023 | 48.10 | 48.70 | 47.90 | 48.50 | 44.40 | 7,113 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.