Find a quote
Ascent Industries Co
13.88 Up 0.12 (0.86 %)
Delayed : 2026/05/13 13:07:29
- Previous close $13.76
- Opening $13.76
- Today High $13.95
- Today Low $13.75
- Price Bid $13.86
- Price Ask $13.86
- 52 Weeks High $17.92
- 52 Weeks Low $11.46
- Size Bid 100
- Size Ask 200
- Volume 19,952
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:04 PM | $13.88 | Up $0.04 | $13.88 | $13.88 | 100 |
| 01:03 PM | $13.85 | Down $0.00 | $13.85 | $13.84 | 200 |
| 12:59 PM | $13.85 | Down $ -0.01 | $13.85 | $13.85 | 100 |
| 12:59 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 12:59 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 12:59 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 12:51 PM | $13.86 | Up $0.01 | $13.86 | $13.86 | 100 |
| 12:51 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 12:51 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 12:51 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 12:51 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 12:51 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 12:51 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 12:51 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 12:46 PM | $13.85 | Down $ -0.04 | $13.85 | $13.85 | 100 |
| 12:46 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 12:46 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 12:46 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 12:46 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 12:43 PM | $13.89 | Up $0.05 | $13.90 | $13.89 | 200 |
| 12:43 PM | $13.89 | Up $0.00 | $13.90 | $13.89 | 0 |
| 12:43 PM | $13.89 | Up $0.00 | $13.90 | $13.89 | 0 |
| 12:23 PM | $13.84 | Down $ -0.03 | $13.84 | $13.84 | 100 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:23 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:22 PM | $13.87 | Down $ -0.02 | $13.87 | $13.82 | 2,486 |
| 12:21 PM | $13.89 | Up $0.02 | $13.89 | $13.89 | 100 |
| 12:15 PM | $13.87 | Up $0.03 | $13.87 | $13.84 | 200 |
| 12:15 PM | $13.87 | Up $0.00 | $13.87 | $13.84 | 0 |
| 12:15 PM | $13.87 | Up $0.00 | $13.87 | $13.84 | 0 |
| 12:15 PM | $13.87 | Up $0.00 | $13.87 | $13.84 | 0 |
| 12:15 PM | $13.87 | Up $0.00 | $13.87 | $13.84 | 0 |
| 12:15 PM | $13.87 | Up $0.00 | $13.87 | $13.84 | 0 |
| 12:12 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 100 |
| 12:12 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:12 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:07 PM | $13.84 | Down $ -0.05 | $13.89 | $13.81 | 1,698 |
| 12:07 PM | $13.84 | Up $0.00 | $13.89 | $13.81 | 0 |
| 12:07 PM | $13.84 | Up $0.00 | $13.89 | $13.81 | 0 |
| 12:07 PM | $13.84 | Up $0.00 | $13.89 | $13.81 | 0 |
| 12:07 PM | $13.84 | Up $0.00 | $13.89 | $13.81 | 0 |
| 11:58 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 100 |
| 11:58 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:58 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:58 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:58 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:58 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:58 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:58 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:58 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Down $ -0.03 | $13.89 | $13.89 | 100 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:42 AM | $13.92 | Up $0.02 | $13.92 | $13.90 | 400 |
| 11:42 AM | $13.92 | Up $0.00 | $13.92 | $13.90 | 0 |
| 11:41 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 298 |
| 11:35 AM | $13.90 | Up $0.04 | $13.90 | $13.90 | 100 |
| 11:35 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:35 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:35 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:35 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:35 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:23 AM | $13.86 | Up $0.01 | $13.86 | $13.86 | 100 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:23 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:11 AM | $13.85 | Down $0.00 | $13.85 | $13.85 | 100 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:11 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 11:06 AM | $13.85 | Up $0.02 | $13.85 | $13.83 | 200 |
| 11:06 AM | $13.85 | Up $0.00 | $13.85 | $13.83 | 0 |
| 11:06 AM | $13.85 | Up $0.00 | $13.85 | $13.83 | 0 |
| 11:06 AM | $13.85 | Up $0.00 | $13.85 | $13.83 | 0 |
| 11:06 AM | $13.85 | Up $0.00 | $13.85 | $13.83 | 0 |
| 11:03 AM | $13.83 | Up $0.02 | $13.83 | $13.83 | 502 |
| 11:03 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 11:03 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 10:43 AM | $13.81 | Down $ -0.05 | $13.81 | $13.81 | 100 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:43 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 10:36 AM | $13.87 | Down $0.00 | $13.93 | $13.87 | 200 |
| 10:36 AM | $13.87 | Up $0.00 | $13.93 | $13.87 | 0 |
| 10:36 AM | $13.87 | Up $0.00 | $13.93 | $13.87 | 0 |
| 10:36 AM | $13.87 | Up $0.00 | $13.93 | $13.87 | 0 |
| 10:36 AM | $13.87 | Up $0.00 | $13.93 | $13.87 | 0 |
| 10:36 AM | $13.87 | Up $0.00 | $13.93 | $13.87 | 0 |
| 10:36 AM | $13.87 | Up $0.00 | $13.93 | $13.87 | 0 |
| 10:35 AM | $13.87 | Down $ -0.07 | $13.87 | $13.87 | 100 |
| 10:32 AM | $13.94 | Up $0.06 | $13.95 | $13.94 | 300 |
| 10:32 AM | $13.94 | Up $0.00 | $13.95 | $13.94 | 0 |
| 10:32 AM | $13.94 | Up $0.00 | $13.95 | $13.94 | 0 |
| 10:28 AM | $13.88 | Down $ -0.07 | $13.88 | $13.88 | 1,000 |
| 10:28 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:28 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:28 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:21 AM | $13.94 | Up $0.06 | $13.94 | $13.94 | 126 |
| 10:21 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 10:21 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 10:21 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 10:21 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 10:21 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 10:21 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 10:17 AM | $13.88 | Up $0.02 | $13.88 | $13.88 | 257 |
| 10:17 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:17 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:17 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:14 AM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 157 |
| 10:14 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 10:14 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 09:37 AM | $13.88 | Down $ -0.01 | $13.88 | $13.88 | 100 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:37 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:31 AM | $13.88 | Up $0.13 | $13.88 | $13.88 | 100 |
| 09:31 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:31 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:31 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:31 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:31 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 09:30 AM | $13.75 | Down $ -0.01 | $13.76 | $13.75 | 923 |
| Previous close | $13.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/05/2026 | $13.87 | $13.87 | $13.90 | $13.81 | 5,784 |
| 12/05/2026 | $13.76 | $13.62 | $13.76 | $13.54 | 25,006 |
| 11/05/2026 | $13.53 | $13.59 | $13.64 | $13.47 | 38,925 |
| 08/05/2026 | $13.84 | $13.58 | $14.00 | $13.53 | 38,433 |
| 07/05/2026 | $13.39 | $13.44 | $13.72 | $13.15 | 47,086 |
| 06/05/2026 | $14.55 | $14.87 | $14.91 | $14.33 | 45,723 |
| 05/05/2026 | $14.96 | $15.22 | $15.24 | $14.92 | 30,552 |
| 04/05/2026 | $14.93 | $14.96 | $15.00 | $14.78 | 30,630 |
| 01/05/2026 | $14.73 | $14.63 | $14.80 | $14.61 | 10,372 |
| 30/04/2026 | $14.59 | $14.48 | $14.65 | $14.48 | 15,851 |
| 29/04/2026 | $14.50 | $14.55 | $14.55 | $14.36 | 18,707 |
| 28/04/2026 | $14.70 | $14.51 | $14.70 | $14.48 | 45,374 |
| 27/04/2026 | $14.53 | $14.48 | $14.58 | $14.46 | 30,863 |
| 24/04/2026 | $14.54 | $14.59 | $14.62 | $14.45 | 16,522 |
| 23/04/2026 | $14.41 | $14.27 | $14.43 | $14.15 | 33,782 |
| 22/04/2026 | $14.08 | $14.08 | $14.14 | $14.01 | 9,544 |
| 21/04/2026 | $14.05 | $14.26 | $14.26 | $14.05 | 13,679 |
| 20/04/2026 | $14.36 | $14.47 | $14.48 | $14.36 | 20,694 |
| 17/04/2026 | $14.26 | $14.20 | $14.32 | $14.14 | 31,427 |
| 16/04/2026 | $13.92 | $14.00 | $14.06 | $13.91 | 20,989 |
| 15/04/2026 | $13.77 | $13.80 | $13.80 | $13.68 | 28,193 |
| 14/04/2026 | $13.73 | $13.56 | $13.75 | $13.55 | 42,608 |
| 13/04/2026 | $13.62 | $13.69 | $13.77 | $13.54 | 62,661 |
| 10/04/2026 | $13.47 | $13.27 | $13.50 | $13.23 | 54,558 |
| 09/04/2026 | $13.26 | $13.28 | $13.34 | $13.16 | 119,152 |
| 08/04/2026 | $13.37 | $13.35 | $13.42 | $13.20 | 40,591 |
| 07/04/2026 | $13.01 | $13.20 | $13.23 | $12.89 | 52,968 |
| 06/04/2026 | $13.26 | $13.28 | $13.33 | $13.16 | 51,759 |
| 02/04/2026 | $13.11 | $13.16 | $13.22 | $13.07 | 48,011 |
| 01/04/2026 | $13.14 | $13.37 | $13.41 | $13.11 | 37,529 |
Graphs are not available, please refer to the detailed table