Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascena Retail Group (OP: ASNAQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 08, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 05, 2021 0.1700 0.1700 0.1000 0.1100 291,900 -0.01(-8.33%)
Mar 04, 2021 0.1700 0.1850 0.1200 0.1200 244,036 -0.03(-21.05%)
Mar 03, 2021 0.1820 0.1820 0.1520 0.1520 30,689 -0.01(-8.16%)
Mar 02, 2021 0.1800 0.1850 0.1624 0.1655 77,493 -0.01(-5.97%)
Mar 01, 2021 0.1510 0.1850 0.1500 0.1760 50,262 +0.01(+4.70%)
Feb 26, 2021 0.1640 0.1700 0.1558 0.1681 171,600 +0.00(+1.27%)
Feb 25, 2021 0.1700 0.1800 0.1620 0.1660 67,441 +0.00(+0.61%)
Feb 24, 2021 0.1620 0.1850 0.1620 0.1650 85,964 -0.01(-8.33%)
Feb 23, 2021 0.1700 0.1999 0.1700 0.1800 78,503 +0.00(+0.84%)
Feb 22, 2021 0.2100 0.2100 0.1785 0.1785 68,603 -0.00(-0.83%)
Feb 19, 2021 0.2000 0.2000 0.1760 0.1800 180,900 -0.01(-2.70%)
Feb 18, 2021 0.1999 0.2000 0.1700 0.1850 106,684 -0.01(-7.41%)
Feb 17, 2021 0.2000 0.2000 0.1468 0.1998 127,704 +0.03(+17.53%)
Feb 16, 2021 0.1679 0.2000 0.1466 0.1700 595,746 +0.00(+1.25%)
Feb 12, 2021 0.1800 0.1800 0.1518 0.1679 150,500 -0.00(-0.06%)
Feb 11, 2021 0.1600 0.1750 0.1600 0.1680 201,115 -0.00(-1.18%)
Feb 10, 2021 0.1750 0.1750 0.1600 0.1700 83,987 -0.00(-1.73%)
Feb 09, 2021 0.1750 0.1750 0.1600 0.1730 168,236 +0.01(+5.49%)
Feb 08, 2021 0.1800 0.1800 0.1550 0.1640 81,316 -0.01(-7.61%)
Feb 05, 2021 0.1800 0.1800 0.1610 0.1775 222,600 +0.01(+7.25%)
Feb 04, 2021 0.1730 0.1790 0.1630 0.1655 59,723 -0.01(-3.78%)
Feb 03, 2021 0.1750 0.1750 0.1600 0.1720 61,273 +0.00(+0.58%)
Feb 02, 2021 0.1900 0.1900 0.1550 0.1710 203,824 +0.00(+0.59%)
Feb 01, 2021 0.1550 0.1900 0.1550 0.1700 213,013 -0.01(-5.56%)
Jan 29, 2021 0.1800 0.1800 0.1550 0.1800 131,200 +0.01(+5.88%)
Jan 28, 2021 0.1800 0.1865 0.1550 0.1700 236,460 +0.01(+6.18%)
Jan 27, 2021 0.1200 0.1900 0.1200 0.1601 359,044 +0.02(+14.36%)
Jan 26, 2021 0.1500 0.1500 0.1200 0.1400 132,950 +0.01(+7.69%)
Jan 25, 2021 0.1000 0.1500 0.1000 0.1300 141,532 +0.03(+23.81%)
Jan 22, 2021 0.1750 0.1750 0.1050 0.1050 102,700 -0.02(-14.29%)
Jan 21, 2021 0.1429 0.1429 0.1001 0.1225 226,944 -0.02(-12.87%)
Jan 20, 2021 0.1430 0.1500 0.1028 0.1406 87,865 +0.00(+2.63%)
Jan 19, 2021 0.1150 0.1490 0.0790 0.1370 367,800 +0.04(+44.21%)
Jan 15, 2021 0.1101 0.1143 0.0900 0.0950 114,500 -0.02(-14.03%)
Jan 14, 2021 0.1190 0.1190 0.1000 0.1105 51,868 +0.00(+0.45%)
Jan 13, 2021 0.1100 0.1190 0.0750 0.1100 152,262 +0.02(+19.57%)
Jan 12, 2021 0.0899 0.1000 0.0710 0.0920 98,092 +0.01(+19.48%)
Jan 11, 2021 0.0899 0.0899 0.0610 0.0770 118,070 -0.01(-10.98%)
Jan 08, 2021 0.0849 0.0899 0.0590 0.0865 156,000 +0.00(+1.76%)
Jan 07, 2021 0.0845 0.0899 0.0712 0.0850 57,878 +0.00(+0.00%)
Jan 06, 2021 0.0845 0.0900 0.0800 0.0850 137,625 -0.00(-4.39%)
Jan 05, 2021 0.0551 0.1000 0.0551 0.0889 122,167 +0.01(+17.13%)
Jan 04, 2021 0.0799 0.0800 0.0580 0.0759 126,732 +0.02(+26.50%)
Dec 31, 2020 0.0600 0.0600 0.0600 150,271 -0.01(-11.89%)
Dec 30, 2020 0.0799 0.0799 0.0680 0.0681 150,271 -0.01(-9.20%)
Dec 29, 2020 0.0801 0.0801 0.0691 0.0750 66,513 -0.00(-6.13%)
Dec 28, 2020 0.0836 0.1100 0.0666 0.0799 254,151 -0.00(-1.48%)
Dec 24, 2020 0.0802 0.1050 0.0802 0.0811 75,000 -0.00(-5.70%)
Dec 23, 2020 0.1100 0.1100 0.0860 0.0860 182,672 -0.01(-11.79%)
Dec 22, 2020 0.0800 0.0990 0.0800 0.0975 188,571 +0.01(+15.66%)
Dec 21, 2020 0.1148 0.1148 0.0800 0.0843 447,605 -0.02(-15.70%)
Dec 18, 2020 0.1000 0.1300 0.1000 0.1000 402,900 -0.01(-9.34%)
Dec 17, 2020 0.1100 0.1190 0.1050 0.1103 136,400 +0.00(+4.06%)
Dec 16, 2020 0.1196 0.1249 0.1050 0.1060 487,240 -0.01(-10.92%)
Dec 15, 2020 0.1700 0.1700 0.1050 0.1190 839,641 -0.02(-11.85%)
Dec 14, 2020 0.2097 0.2097 0.1100 0.1350 560,748 -0.06(-30.95%)
Dec 11, 2020 0.1900 0.2049 0.1900 0.1955 108,800 -0.01(-6.86%)
Dec 10, 2020 0.1900 0.2100 0.1900 0.2099 107,500 +0.01(+3.65%)
Dec 09, 2020 0.2200 0.2200 0.2000 0.2025 113,896 -0.02(-7.91%)
Dec 08, 2020 0.2000 0.2299 0.1910 0.2199 127,585 +0.02(+9.40%)
Dec 07, 2020 0.2500 0.2500 0.2000 0.2010 278,110 -0.04(-16.25%)
Dec 04, 2020 0.2400 0.2889 0.2000 0.2400 577,600 -0.03(-12.38%)
Dec 03, 2020 0.2550 0.2900 0.2400 0.2739 292,253 -0.02(-5.55%)
Dec 02, 2020 0.2700 0.3000 0.2450 0.2900 491,024 -0.01(-1.69%)
Dec 01, 2020 0.2800 0.3000 0.2550 0.2950 93,380 +0.01(+3.51%)
Nov 30, 2020 0.3400 0.3400 0.2610 0.2850 36,630 +0.01(+4.97%)
Nov 27, 2020 0.3400 0.3700 0.2325 0.2715 238,700 -0.07(-20.15%)
Nov 25, 2020 0.2900 0.3873 0.2525 0.3400 347,200 +0.06(+19.30%)
Nov 24, 2020 0.2400 0.3000 0.2400 0.2850 145,618 +0.00(+1.79%)
Nov 23, 2020 0.2500 0.2800 0.2500 0.2800 84,044 +0.00(+0.00%)
Nov 20, 2020 0.2600 0.2800 0.2500 0.2800 59,400 +0.00(+0.00%)
Nov 19, 2020 0.2800 0.2800 0.2501 0.2800 8,108 +0.00(+0.54%)
Nov 18, 2020 0.2576 0.2800 0.2576 0.2785 56,166 +0.00(+0.54%)
Nov 17, 2020 0.2700 0.2800 0.2571 0.2770 42,184 +0.00(+1.17%)
Nov 16, 2020 0.2600 0.2740 0.2550 0.2738 79,461 +0.00(+1.37%)
Nov 13, 2020 0.2614 0.2829 0.2600 0.2701 31,500 +0.01(+3.88%)
Nov 12, 2020 0.2501 0.3050 0.2501 0.2600 108,507 -0.04(-13.33%)
Nov 11, 2020 0.3000 0.3000 0.2501 0.3000 64,056 +0.01(+3.41%)
Nov 10, 2020 0.3000 0.3000 0.2501 0.2901 24,807 +0.01(+1.79%)
Nov 09, 2020 0.2699 0.2890 0.2400 0.2850 78,060 +0.04(+18.26%)
Nov 06, 2020 0.2708 0.2708 0.2410 0.2410 46,800 -0.03(-9.40%)
Nov 05, 2020 0.2455 0.2799 0.2455 0.2660 13,645 +0.01(+2.31%)
Nov 04, 2020 0.2500 0.2779 0.2500 0.2600 1,488 -0.03(-10.22%)
Nov 03, 2020 0.2712 0.2898 0.2500 0.2896 29,333 +0.02(+6.12%)
Nov 02, 2020 0.2800 0.2800 0.2500 0.2729 31,569 -0.00(-0.76%)
Oct 30, 2020 0.2820 0.2950 0.2600 0.2750 53,800 -0.02(-6.78%)
Oct 29, 2020 0.2800 0.2950 0.2800 0.2950 25,249 +0.01(+5.36%)
Oct 28, 2020 0.2800 0.3000 0.2800 0.2800 30,636 +0.00(+0.00%)
Oct 27, 2020 0.3000 0.3000 0.2800 0.2800 9,696 -0.02(-5.69%)
Oct 26, 2020 0.2820 0.2990 0.2801 0.2969 35,755 +0.01(+4.91%)
Oct 23, 2020 0.3000 0.3099 0.2821 0.2830 11,200 -0.02(-5.67%)
Oct 22, 2020 0.3099 0.3099 0.2802 0.3000 57,095 +0.02(+7.14%)
Oct 21, 2020 0.3050 0.3050 0.2800 0.2800 25,095 +0.00(+0.00%)
Oct 20, 2020 0.3100 0.3100 0.2750 0.2800 48,001 -0.00(-1.75%)
Oct 19, 2020 0.2740 0.3100 0.2740 0.2850 68,769 -0.00(-0.70%)
Oct 16, 2020 0.3100 0.3100 0.2700 0.2870 65,900 -0.03(-8.60%)
Oct 15, 2020 0.2970 0.3200 0.2700 0.3140 47,837 +0.05(+20.77%)
Oct 14, 2020 0.2700 0.2980 0.2500 0.2600 398,603 +0.01(+3.59%)
Oct 13, 2020 0.2510 0.2600 0.2501 0.2510 56,013 -0.01(-3.46%)
Oct 12, 2020 0.2600 0.2700 0.2500 0.2600 129,569 -0.01(-3.74%)
Oct 09, 2020 0.2900 0.3000 0.2510 0.2701 79,400 -0.02(-6.83%)
Oct 08, 2020 0.2939 0.3000 0.2720 0.2899 28,475 -0.01(-3.37%)
Oct 07, 2020 0.2798 0.3000 0.2753 0.3000 73,931 +0.02(+9.09%)
Oct 06, 2020 0.2728 0.2858 0.2700 0.2750 98,188 -0.00(-0.61%)
Oct 05, 2020 0.2858 0.2858 0.2752 0.2767 49,275 -0.00(-1.35%)
Oct 02, 2020 0.2851 0.3000 0.2720 0.2805 81,000 -0.01(-3.28%)
Oct 01, 2020 0.3100 0.3155 0.2750 0.2900 226,179 -0.02(-6.45%)
Sep 30, 2020 0.3200 0.3200 0.2720 0.3100 217,827 -0.01(-1.59%)
Sep 29, 2020 0.2850 0.3200 0.2850 0.3150 112,131 +0.03(+10.02%)
Sep 28, 2020 0.3000 0.3000 0.2600 0.2863 148,749 +0.01(+2.25%)
Sep 25, 2020 0.2600 0.3000 0.2600 0.2800 131,700 -0.00(-0.88%)
Sep 24, 2020 0.2685 0.3100 0.2600 0.2825 56,306 -0.01(-4.07%)
Sep 23, 2020 0.3400 0.3400 0.2600 0.2945 114,386 +0.01(+2.26%)
Sep 22, 2020 0.3000 0.3300 0.2625 0.2880 191,609 -0.04(-12.73%)
Sep 21, 2020 0.3500 0.3500 0.2800 0.3300 85,624 -0.01(-4.01%)
Sep 18, 2020 0.3300 0.3600 0.2900 0.3438 55,200 +0.00(+1.12%)
Sep 17, 2020 0.2900 0.3448 0.2900 0.3400 298,172 +0.05(+15.25%)
Sep 16, 2020 0.3000 0.3000 0.2900 0.2950 137,337 +0.00(+0.68%)
Sep 15, 2020 0.2820 0.2950 0.2800 0.2930 111,345 +0.02(+5.43%)
Sep 14, 2020 0.3399 0.3399 0.2700 0.2779 175,124 -0.01(-2.22%)
Sep 11, 2020 0.3800 0.3800 0.2770 0.2842 342,600 -0.06(-16.92%)
Sep 10, 2020 0.3480 0.3700 0.3000 0.3421 132,109 -0.01(-1.70%)
Sep 09, 2020 0.3500 0.3800 0.3400 0.3480 102,105 -0.01(-1.97%)
Sep 08, 2020 0.3501 0.3900 0.3500 0.3550 60,832 -0.01(-2.77%)
Sep 04, 2020 0.3850 0.4300 0.3500 0.3651 117,200 -0.01(-3.28%)
Sep 03, 2020 0.3600 0.3900 0.3600 0.3775 45,602 -0.00(-0.66%)
Sep 02, 2020 0.3800 0.4100 0.3500 0.3800 151,406 -0.02(-5.00%)
Sep 01, 2020 0.4100 0.4300 0.3800 0.4000 210,142 -0.03(-6.98%)
Aug 31, 2020 0.4750 0.4900 0.4300 0.4300 71,121 -0.06(-12.24%)
Aug 28, 2020 0.5050 0.5065 0.4700 0.4900 61,000 -0.02(-3.92%)
Aug 27, 2020 0.4913 0.5399 0.4801 0.5100 45,524 +0.01(+2.02%)
Aug 26, 2020 0.5200 0.5400 0.4700 0.4999 264,109 -0.02(-3.87%)
Aug 25, 2020 0.5200 0.5499 0.4800 0.5200 82,279 -0.03(-5.44%)
Aug 24, 2020 0.5501 0.7000 0.4800 0.5499 266,674 -0.04(-6.00%)
Aug 21, 2020 0.5520 0.6362 0.4975 0.5850 245,100 +0.03(+6.36%)
Aug 20, 2020 0.5488 0.5599 0.4440 0.5500 464,857 +0.00(+0.00%)
Aug 19, 2020 0.5300 0.6158 0.4950 0.5500 414,358 +0.01(+1.85%)
Aug 18, 2020 0.5525 0.6362 0.4900 0.5400 474,193 +0.01(+2.68%)
Aug 17, 2020 0.6100 0.6235 0.5209 0.5259 276,187 -0.09(-15.18%)
Aug 14, 2020 0.7800 0.8500 0.5600 0.6200 541,600 -0.16(-20.00%)
Aug 13, 2020 0.5200 0.8400 0.5200 0.7750 2,127,418 +0.25(+48.75%)
Aug 12, 2020 0.4150 0.5400 0.4150 0.5210 500,547 +0.06(+12.04%)
Aug 11, 2020 0.4500 0.6400 0.4010 0.4650 770,780 +0.05(+12.18%)
Aug 10, 2020 0.3900 0.4600 0.3801 0.4145 279,800 +0.02(+6.28%)
Aug 07, 2020 0.3650 0.4400 0.3300 0.3900 868,100 +0.04(+11.40%)
Aug 06, 2020 0.4800 0.6000 0.3500 0.3501 2,823,772 -0.14(-29.27%)
Aug 05, 2020 0.3600 0.5500 0.3600 0.4950 627,744 -0.06(-10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.