Australia markets closed

Ascencio SA (0P2J.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
48.15-0.35 (-0.72%)
At close: 01:11PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 2024------
21 May 2024------
20 May 2024------
17 May 2024------
16 May 202448.1548.1548.1548.1548.1546
15 May 2024------
14 May 2024------
13 May 2024------
10 May 202448.5048.5048.5048.5048.501
09 May 202448.0048.0047.9047.9047.904
08 May 2024------
07 May 202448.2548.2548.2548.2548.254
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 202448.6048.6048.6048.6048.60150
29 Apr 2024------
26 Apr 202448.5548.5548.5548.5548.555
25 Apr 202447.9547.9547.9547.9547.958
24 Apr 202448.3048.3048.3048.3048.3070
23 Apr 2024------
22 Apr 202448.9049.0048.9048.9448.9446
19 Apr 2024------
18 Apr 202448.0048.0048.0048.0048.005
17 Apr 2024------
16 Apr 202447.1047.2046.7546.7546.75194
15 Apr 2024------
12 Apr 2024------
11 Apr 202447.1047.1047.1047.1047.1011
10 Apr 2024------
09 Apr 2024------
08 Apr 202446.7546.7546.7546.7546.7546
05 Apr 202446.7546.7546.7546.7546.7530
04 Apr 202446.9546.9546.8046.8046.8066
03 Apr 202446.2546.2546.2546.2546.251
02 Apr 202447.0047.0047.0047.0047.00125
28 Mar 2024------
27 Mar 202446.8546.8546.8546.8546.8520
26 Mar 2024------
25 Mar 2024------
22 Mar 202445.6045.6045.2045.2045.2087
21 Mar 202445.0545.0545.0545.0545.0523
20 Mar 202444.3044.3044.3044.3044.3022
19 Mar 202445.0045.0045.0045.0045.0022
18 Mar 202445.0545.0545.0545.0545.0541
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 202445.2045.2045.1045.1045.10118
08 Mar 2024------
07 Mar 202443.9543.9543.9543.9543.9510
06 Mar 2024------
05 Mar 2024------
04 Mar 202442.7442.7442.7442.7442.74248
01 Mar 202442.7042.7042.7042.7042.7018
29 Feb 202442.3542.3542.3542.3542.3513
28 Feb 2024------
27 Feb 202443.6543.6543.6543.6543.6578
26 Feb 202443.0044.4543.0043.0043.00631
23 Feb 202444.7544.7544.7144.7144.711,165
22 Feb 202445.9045.9045.9045.9045.9088
21 Feb 2024------
20 Feb 2024------
19 Feb 202445.7045.7545.7045.7545.7561
16 Feb 202445.0545.7045.0545.6945.69219
15 Feb 202445.3545.3545.2245.2245.22510
14 Feb 202445.4045.4045.4045.4045.4040
13 Feb 2024------
12 Feb 202445.4045.4045.4045.4045.4064
09 Feb 2024------
08 Feb 202445.3545.3545.3545.3545.35134
07 Feb 202444.8044.8044.7544.7544.7598
06 Feb 202445.7545.9045.6545.9045.90883
06 Feb 20242.905 Dividend
05 Feb 202449.0549.0549.0549.0546.15184
02 Feb 2024------
01 Feb 202448.3548.3548.3548.3545.49119
31 Jan 202449.7049.7049.5549.5546.61426
30 Jan 202449.3549.4549.3549.4546.52357
29 Jan 202448.7548.7548.7548.7545.86237
26 Jan 202449.3549.3549.3549.3546.4313
25 Jan 202448.9548.9548.9548.9546.0516
24 Jan 2024------
23 Jan 2024------
22 Jan 202448.8048.8048.8048.8045.9127
19 Jan 202448.5048.5047.9048.1045.2594
18 Jan 202449.1049.1048.8549.0046.10193
17 Jan 202448.8548.8548.5048.7945.90202
16 Jan 202449.5549.5549.2549.5546.62121
15 Jan 202449.9550.1049.5049.7046.76371
12 Jan 202449.6049.8049.6049.8046.85467
11 Jan 202449.3549.5549.3549.5546.62597
10 Jan 202449.9550.1049.7049.7046.75566
09 Jan 202449.7049.7049.5549.5546.6169
08 Jan 202449.9550.3049.9550.3047.321,220
05 Jan 202449.9549.9549.7049.9546.99534
04 Jan 202449.8550.1049.5549.8046.85203
03 Jan 202449.5550.0049.5549.6546.71326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...