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 17.07
  • Currency US$
  • Change -0.035
  • Percent Change -0.205 %
  • Volume 712,308
  • Thu Sep 18, 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: 17.07 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 17.18 17.00 17.18 17.07 712,308
Sep 17 17.22 17.06 17.20 17.10 670,932
Sep 16 17.38 17.03 17.04 17.21 1,600,916
Sep 15 17.17 16.97 17.14 17.02 1,086,173
Sep 12 17.30 17.01 17.15 17.18 879,644
Sep 11 17.17 16.84 16.96 17.14 837,108
Sep 10 17.06 16.89 16.96 17.01 1,087,798
Sep 9 17.07 16.58 16.87 16.94 1,282,459
Sep 8 16.99 16.77 16.85 16.93 788,785
Sep 5 17.14 16.81 17.10 16.84 1,315,229
Sep 4 17.62 17.20 17.46 17.20 1,548,182
Sep 3 17.61 17.44 17.57 17.46 681,791
Sep 2 17.55 17.27 17.39 17.54 1,424,453
Aug 29 17.44 17.20 17.39 17.39 811,961
Aug 28 17.42 17.14 17.29 17.38 950,483
Aug 27 17.54 17.25 17.43 17.39 791,181
Aug 26 17.54 17.09 17.11 17.44 807,618
Aug 25 17.15 16.98 17.08 17.11 565,687
Aug 22 17.00 16.77 16.90 16.94 553,934
Aug 21 17.02 16.69 16.81 16.91 688,711
Aug 20 16.91 16.36 16.36 16.82 1,118,370
Aug 19 16.43 16.03 16.07 16.38 903,252
Aug 18 16.03 15.80 15.84 15.98 758,985
Aug 15 15.93 15.63 15.90 15.77 710,966
Aug 14 15.92 15.74 15.81 15.84 808,295
Aug 13 16.20 15.73 16.14 15.76 1,272,833
Aug 12 16.33 16.06 16.32 16.09 633,948
Aug 11 16.44 16.18 16.38 16.36 1,009,703
Aug 8 16.39 16.11 16.11 16.35 655,326
Aug 7 16.70 16.07 16.62 16.10 953,734
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.