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

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.935 +0.045 (+2.38%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 31, 2024 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 (%)
Jan 31, 2023 2.210 2.210 2.178 2.180 4,791 -0.05(-2.24%)
Jan 30, 2023 2.230 2.230 2.230 2.230 1,830 +0.06(+2.76%)
Jan 26, 2023 2.170 20 -0.01(-0.55%)
Jan 25, 2023 2.160 2.182 2.150 2.182 11,125 +0.06(+2.92%)
Jan 24, 2023 2.132 2.138 2.080 2.120 48,044 -0.05(-2.30%)
Jan 23, 2023 2.090 2.170 2.090 2.170 155,014 +0.07(+3.33%)
Jan 20, 2023 2.040 2.140 1.836 2.100 61,783 +0.33(+18.64%)
Jan 18, 2023 1.770 0 -0.28(-13.57%)
Jan 17, 2023 2.102 2.102 2.048 2.048 5,447 +0.01(+0.29%)
Jan 13, 2023 2.042 2.042 2.042 2.042 201 -0.04(-1.83%)
Jan 12, 2023 2.050 2.100 2.050 2.080 21,938 +0.03(+1.56%)
Jan 11, 2023 2.040 2.048 2.040 2.048 14,509 +0.03(+1.39%)
Jan 10, 2023 2.020 2.020 2.020 2.020 1,911 -0.10(-4.72%)
Jan 09, 2023 2.118 2.120 2.118 2.120 10,605 +0.11(+5.37%)
Jan 06, 2023 2.070 2.070 2.010 2.012 3,021 -0.03(-1.37%)
Jan 04, 2023 2.040 5 -0.03(-1.45%)
Jan 03, 2023 2.070 2.070 2.070 2.070 5,945 +0.06(+2.88%)
Dec 30, 2022 2.078 2.078 2.012 2.012 2,420 +0.05(+2.65%)
Dec 29, 2022 1.972 1.972 1.960 1.960 2,504 +0.00(+0.00%)
Dec 28, 2022 1.960 1.960 1.960 1.960 11,312 +0.02(+1.24%)
Dec 27, 2022 1.936 1.936 1.890 1.936 9,627 -0.01(-0.62%)
Dec 23, 2022 1.948 1.948 1.948 1.948 3,581 +0.02(+1.25%)
Dec 22, 2022 1.910 1.994 1.910 1.924 23,624 -0.09(-4.28%)
Dec 21, 2022 1.950 2.010 1.950 2.010 141,414 +0.06(+2.97%)
Dec 20, 2022 1.928 1.956 1.928 1.952 56,530 -0.01(-0.31%)
Dec 19, 2022 2.010 2.010 1.950 1.958 10,049 -0.08(-4.02%)
Dec 16, 2022 2.056 2.056 2.000 2.040 9,162 -0.02(-0.78%)
Dec 15, 2022 2.104 2.104 2.026 2.056 3,114 +0.02(+0.98%)
Dec 14, 2022 2.030 2.098 2.021 2.036 10,990 +0.01(+0.30%)
Dec 13, 2022 2.030 2.088 2.030 2.030 3,218 +0.02(+1.00%)
Dec 12, 2022 2.016 2.016 2.010 2.010 17,871 -0.00(-0.10%)
Dec 09, 2022 2.025 2.048 2.010 2.012 13,457 -0.01(-0.40%)
Dec 08, 2022 2.058 2.058 2.020 2.020 7,356 +0.01(+0.30%)
Dec 07, 2022 2.016 2.035 2.014 2.014 5,990 -0.01(-0.59%)
Dec 06, 2022 2.026 2.026 2.026 2.026 2,569 +0.01(+0.40%)
Dec 05, 2022 2.022 2.088 2.018 2.018 142,262 +0.02(+0.89%)
Dec 02, 2022 2.016 2.016 2.000 2.000 12,778 -0.05(-2.24%)
Dec 01, 2022 2.075 2.075 2.046 2.046 18,915 -0.04(-2.01%)
Nov 30, 2022 2.088 2.088 2.088 2.088 1,694 +0.10(+5.24%)
Nov 29, 2022 1.980 2.028 1.980 1.984 26,867 -0.06(-3.17%)
Nov 28, 2022 1.958 2.049 1.958 2.049 16,144 +0.07(+3.66%)
Nov 25, 2022 1.977 1.977 1.977 1.977 429,500 +0.05(+2.41%)
Nov 23, 2022 1.930 1.930 1.930 1.930 4,179 -0.02(-1.23%)
Nov 21, 2022 1.954 0 +0.07(+3.61%)
Nov 18, 2022 1.958 2.000 1.886 1.886 27,731 -0.14(-7.00%)
Nov 17, 2022 2.028 2.028 2.028 2.028 10,075 +0.05(+2.53%)
Nov 15, 2022 1.978 0 -0.01(-0.40%)
Nov 14, 2022 2.090 2.090 1.760 1.986 4,649 +0.23(+12.84%)
Nov 11, 2022 1.760 1.760 1.760 1.760 1,603 +0.00(+0.00%)
Nov 10, 2022 2.090 2.090 1.667 1.760 4,524 +0.00(+0.00%)
Nov 09, 2022 1.760 1.760 1.760 1.760 2,376 -0.11(-5.94%)
Nov 08, 2022 1.802 1.871 1.802 1.871 6,243 +0.05(+2.81%)
Nov 07, 2022 1.862 1.862 1.805 1.820 234,145 +0.02(+1.11%)
Nov 04, 2022 1.800 1.800 1.800 1.800 4,384 +0.03(+1.47%)
Nov 03, 2022 1.816 1.816 1.774 1.774 4,563 -0.12(-6.14%)
Nov 02, 2022 1.866 1.890 1.866 1.890 2,056 +0.05(+2.83%)
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.