The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ascena Retail Group

  • ASNA
  • NASDAQ
  • Merchandising and Lodging
  • Latest 16.23
  • Currency US$
  • Change 0.19
  • Percent Change 1.185 %
  • Volume 478,179
  • Wed Jul 30, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.23 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 16.29 16.06 16.15 16.23 478,179
Jul 29 16.24 16.02 16.05 16.04 908,992
Jul 28 16.16 15.99 16.13 16.04 461,090
Jul 25 16.40 16.11 16.35 16.12 656,636
Jul 24 16.54 16.19 16.19 16.42 653,953
Jul 23 16.19 15.94 16.07 16.16 704,647
Jul 22 16.16 16.00 16.16 16.06 656,653
Jul 21 16.56 15.96 16.14 16.08 1,179,487
Jul 18 16.30 16.05 16.15 16.24 939,994
Jul 17 16.85 16.11 16.42 16.12 1,250,085
Jul 16 16.75 16.40 16.75 16.44 1,007,688
Jul 15 16.85 16.64 16.85 16.70 894,276
Jul 14 17.01 16.75 17.01 16.79 748,615
Jul 11 17.00 16.79 16.86 16.86 810,150
Jul 10 17.01 16.63 16.87 16.88 922,363
Jul 9 17.12 16.88 17.10 17.00 679,641
Jul 8 17.26 16.97 17.16 17.05 792,828
Jul 7 17.56 17.19 17.49 17.20 494,377
Jul 3 17.69 17.15 17.15 17.56 585,544
Jul 2 17.59 17.03 17.30 17.07 960,370
Jul 1 17.55 17.14 17.16 17.42 1,413,126
Jun 30 17.10 16.80 16.83 17.10 948,599
Jun 27 16.96 16.76 16.81 16.87 1,241,381
Jun 26 17.07 16.66 17.04 16.86 949,296
Jun 25 17.35 16.96 17.28 17.04 911,964
Jun 24 17.49 17.14 17.20 17.28 1,142,711
Jun 23 17.20 16.91 16.91 17.18 838,300
Jun 20 17.28 16.84 17.28 16.91 1,600,496
Jun 19 17.41 17.12 17.28 17.25 1,520,780
Jun 18 17.51 17.20 17.40 17.24 1,083,537
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.