Ascencio SCA - Price History
Stock symbol ASC.BR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ASC.BR (Ascencio SCA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €50.90 | €50.90 |
| June 2023 | €50.90 | €50.90 |
| May 2023 | €50.90 | €50.90 |
| April 2023 | €50.90 | €50.90 |
| March 2023 | €48.70 | €48.70 |
| February 2023 | €50.40 | €50.40 |
| January 2023 | €50.40 | €54.30 |
| December 2022 | €48.73 | €52.50 |
| November 2022 | €48.27 | €52 |
| October 2022 | €47.71 | €51.40 |
| September 2022 | €47.06 | €50.70 |
| August 2022 | €47.34 | €51 |
| July 2022 | €49.38 | €53.20 |
| June 2022 | €48.45 | €52.20 |
| May 2022 | €49.10 | €52.90 |
| April 2022 | €48.08 | €51.80 |
| March 2022 | €47.80 | €51.50 |
| February 2022 | €44.55 | €48 |
| January 2022 | €45.91 | €53.20 |
| December 2021 | €46.34 | €53.70 |
| November 2021 | €42.81 | €49.60 |
| October 2021 | €42.98 | €49.80 |
| September 2021 | €42.37 | €49.10 |
| August 2021 | €43.67 | €50.60 |
| July 2021 | €43.15 | €50 |
| June 2021 | €41.55 | €48.15 |
| May 2021 | €40.60 | €47.05 |
| April 2021 | €39.96 | €46.30 |
| March 2021 | €40.86 | €47.35 |
| February 2021 | €40.48 | €46.90 |
| January 2021 | €39.63 | €49.55 |
| December 2020 | €38.35 | €47.95 |
| November 2020 | €38.83 | €48.55 |
| October 2020 | €33 | €41.25 |
| September 2020 | €33.44 | €41.80 |
| August 2020 | €37.31 | €46.65 |
| July 2020 | €36.31 | €45.40 |
| June 2020 | €37.67 | €47.10 |
| May 2020 | €37.19 | €46.50 |
| April 2020 | €35.44 | €44.30 |
| March 2020 | €33.60 | €42 |
| February 2020 | €39.59 | €49.50 |
| January 2020 | €41.31 | €55.20 |
| December 2019 | €41.31 | €55.20 |
| November 2019 | €44.16 | €59 |
| October 2019 | €44.61 | €59.60 |
| September 2019 | €42.36 | €56.60 |
| August 2019 | €42.51 | €56.80 |
| July 2019 | €42.21 | €56.40 |
| June 2019 | €42.66 | €57 |
| May 2019 | €41.76 | €55.80 |
| April 2019 | €40.27 | €53.80 |
| March 2019 | €42.06 | €56.20 |
| February 2019 | €38.62 | €51.60 |
| January 2019 | €36.52 | €52.20 |
| December 2018 | €34.91 | €49.90 |
| November 2018 | €32.74 | €46.80 |
| October 2018 | €34.42 | €49.20 |
| September 2018 | €35.68 | €51 |
| August 2018 | €36.66 | €52.40 |
| July 2018 | €37.22 | €53.20 |
| June 2018 | €37.36 | €53.40 |
| May 2018 | €36.10 | €51.60 |
| April 2018 | €35.26 | €50.40 |
| March 2018 | €36.24 | €51.80 |
| February 2018 | €36.52 | €52.20 |
| January 2018 | €36.49 | €55.40 |
| December 2017 | €36.90 | €56.03 |
| November 2017 | €38.08 | €57.82 |
| October 2017 | €38.01 | €57.72 |
| September 2017 | €40.34 | €61.25 |
| August 2017 | €40.17 | €61 |
| July 2017 | €40.83 | €62 |
| June 2017 | €39.16 | €59.46 |
| May 2017 | €38.86 | €59 |
| April 2017 | €40 | €60.74 |
| March 2017 | €38.40 | €58.30 |
| February 2017 | €38.99 | €59.20 |
| January 2017 | €38.90 | €59.06 |
| December 2016 | €41.26 | €62.65 |
| November 2016 | €39.84 | €63.49 |
| October 2016 | €40.60 | €64.70 |
| September 2016 | €40.47 | €64.50 |
| August 2016 | €40.78 | €64.99 |
| July 2016 | €39.53 | €63 |
| June 2016 | €39.78 | €63.40 |
| May 2016 | €38.28 | €61 |
| April 2016 | €37.33 | €59.50 |
| March 2016 | €36.91 | €58.82 |
| February 2016 | €36.71 | €58.51 |
| January 2016 | €34.19 | €57.50 |
| December 2015 | €35.20 | €59.20 |
| November 2015 | €35.43 | €59.59 |
| October 2015 | €34.57 | €58.13 |
| September 2015 | €33.35 | €56.09 |
| August 2015 | €33.89 | €56.99 |
| July 2015 | €33.42 | €56.20 |
| June 2015 | €33.01 | €55.51 |
| May 2015 | €34.89 | €58.67 |
| April 2015 | €36.56 | €61.49 |
| March 2015 | €35.81 | €60.22 |
| February 2015 | €35.68 | €60 |
| January 2015 | €34.79 | €59.98 |
| December 2014 | €33.33 | €57.46 |
| November 2014 | €32.13 | €55.40 |
| October 2014 | €31.61 | €54.50 |
| September 2014 | €31.18 | €53.75 |
| August 2014 | €30.69 | €52.91 |
| July 2014 | €30.73 | €52.99 |
| June 2014 | €30.16 | €52 |
| May 2014 | €30.48 | €52.55 |
| April 2014 | €29.58 | €51 |
| March 2014 | €29.81 | €51.39 |
| February 2014 | €28.95 | €51.35 |
| January 2014 | €28.71 | €53.77 |
| December 2013 | €28.02 | €52.50 |
| November 2013 | €26.93 | €50.44 |
| October 2013 | €27.92 | €52.31 |
| September 2013 | €26.42 | €49.50 |
| August 2013 | €26.83 | €50.26 |
| July 2013 | €26.93 | €50.45 |
| June 2013 | €26.32 | €49.31 |
| May 2013 | €27.68 | €51.86 |
| April 2013 | €27.19 | €50.92 |
| March 2013 | €27.45 | €51.41 |
| February 2013 | €26.63 | €49.88 |
| January 2013 | €25.28 | €49.97 |
| December 2012 | €25.28 | €49.97 |
| November 2012 | €24.10 | €47.64 |
| October 2012 | €23.61 | €46.66 |
| September 2012 | €23.40 | €46.26 |
| August 2012 | €23.09 | €45.64 |
| July 2012 | €23.81 | €47.06 |
| June 2012 | €23.60 | €46.64 |
| May 2012 | €23.19 | €45.83 |
| April 2012 | €23.10 | €45.66 |
| March 2012 | €23.12 | €45.69 |
| February 2012 | €23.88 | €47.20 |
| January 2012 | €21.67 | €42.83 |
| December 2011 | €21.33 | €42.17 |
| November 2011 | €21.33 | €44.74 |
| October 2011 | €20.82 | €43.68 |
| September 2011 | €20.01 | €41.98 |
| August 2011 | €20.87 | €43.79 |
| July 2011 | €21.78 | €45.69 |
| June 2011 | €22.01 | €46.17 |
| May 2011 | €22.23 | €46.63 |
| April 2011 | €21.33 | €44.75 |
| March 2011 | €20.83 | €43.69 |
| February 2011 | €20.87 | €43.78 |
| January 2011 | €19.47 | €40.84 |
| December 2010 | €19.49 | €40.88 |
| November 2010 | €19.28 | €40.45 |
| October 2010 | €18.84 | €39.52 |
| September 2010 | €16.41 | €36.43 |
| August 2010 | €18.23 | €40.46 |
| July 2010 | €18.24 | €40.48 |
| June 2010 | €17.87 | €39.67 |
| May 2010 | €18.04 | €40.03 |
| April 2010 | €17.63 | €39.13 |
| March 2010 | €17.14 | €38.05 |
| February 2010 | €17.43 | €38.68 |
| January 2010 | €17.83 | €39.58 |
| December 2009 | €17.84 | €39.60 |
| November 2009 | €17.55 | €41.38 |
| October 2009 | €16.98 | €40.03 |
| September 2009 | €16.98 | €40.03 |
| August 2009 | €16.41 | €38.68 |
| July 2009 | €15.30 | €36.08 |
| June 2009 | €15.83 | €37.33 |
| May 2009 | €16.02 | €37.78 |
| April 2009 | €16.22 | €38.23 |
| March 2009 | €15.30 | €36.07 |
| February 2009 | €16.22 | €38.23 |
| January 2009 | €17.55 | €41.38 |
| December 2008 | €18.62 | €43.90 |
| November 2008 | €16.53 | €41.40 |
| October 2008 | €15.81 | €39.58 |
| September 2008 | €18.29 | €45.79 |
| August 2008 | €18.32 | €45.88 |
| July 2008 | €18.32 | €45.88 |
| June 2008 | €18 | €45.08 |
| May 2008 | €18.32 | €45.88 |
| April 2008 | €17.96 | €44.98 |
| March 2008 | €18.22 | €45.61 |
| February 2008 | €18.43 | €46.15 |
| January 2008 | €18.14 | €45.43 |
| December 2007 | €17.79 | €44.53 |
| November 2007 | €17.21 | €45.25 |
| October 2007 | €18.53 | €48.71 |
| September 2007 | €18.13 | €47.68 |
| August 2007 | €18.48 | €48.58 |
| July 2007 | €19.09 | €50.19 |
| June 2007 | €19.16 | €50.37 |
| May 2007 | €19.60 | €51.54 |
| April 2007 | €19.42 | €51.05 |
| March 2007 | €19.16 | €50.37 |
| February 2007 | €18.82 | €49.47 |
ASC.BR
Price: €50.90
52 week price:
Dividend Yield: 7.17%
5-year range yield:
Forward Dividend Yield: 7.76%
Payout Ratio: 94.95%
Payout Ratio Range:
Dividend Per Share: 3.95 EUR
Earnings Per Share: 4.16 EUR
P/E Ratio: 4.00
Exchange: BRU
Sector: Real Estate
Industry: REIT - Retail
Volume: 9933
Market Capitalization: 362.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 2.77%