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 (%)
Apr 25, 2012 1.680 1.680 1.680 0 +0.05(+3.07%)
Apr 24, 2012 1.630 1.630 1.630 1.630 68,700 -0.03(-1.81%)
Apr 18, 2012 1.660 1.660 1.660 7,000 +0.07(+4.40%)
Apr 17, 2012 1.580 1.590 1.580 1.590 23,400 +0.00(+0.00%)
Apr 11, 2012 1.590 1.590 1.590 0 -0.01(-0.75%)
Apr 02, 2012 1.602 1.602 1.602 0 +0.02(+1.39%)
Mar 30, 2012 1.580 1.580 1.580 1.580 1,000 +0.04(+2.60%)
Mar 29, 2012 1.540 1.540 1.540 1.540 3,000 -0.06(-3.75%)
Mar 23, 2012 1.600 1.600 1.600 0 +0.04(+2.56%)
Mar 16, 2012 1.560 1.560 1.560 0 -0.04(-2.50%)
Mar 15, 2012 1.600 1.600 1.600 1.600 500 -0.05(-3.03%)
Mar 08, 2012 1.650 1.650 1.650 0 +0.08(+5.10%)
Mar 07, 2012 1.570 1.570 1.570 1.570 4,000 -0.05(-3.09%)
Mar 06, 2012 1.560 1.620 1.560 1.620 3,100 -0.03(-1.82%)
Mar 05, 2012 1.590 1.650 1.590 1.650 20,200 +0.02(+1.23%)
Mar 02, 2012 1.650 1.650 1.630 1.630 10,100 +0.00(+0.00%)
Mar 01, 2012 1.630 1.630 1.630 1.630 5,000 +0.03(+1.87%)
Feb 28, 2012 1.600 1.600 1.600 0 +0.03(+1.91%)
Feb 27, 2012 1.570 1.570 1.570 1.570 4,000 +0.01(+0.64%)
Feb 24, 2012 1.560 1.560 1.560 1.560 16,901 -0.01(-0.64%)
Feb 23, 2012 1.570 1.570 1.570 1.570 700 +0.03(+1.95%)
Feb 17, 2012 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Feb 15, 2012 1.540 1.540 1.540 0 +0.01(+0.65%)
Feb 14, 2012 1.530 1.530 1.530 1.530 14,000 -0.07(-4.38%)
Feb 13, 2012 1.600 1.600 1.600 1.600 200 +0.08(+5.26%)
Feb 09, 2012 1.520 1.520 1.520 0 -0.07(-4.40%)
Feb 07, 2012 1.590 1.590 1.590 0 +0.02(+1.27%)
Feb 01, 2012 1.570 1.570 1.570 0 +0.05(+3.29%)
Jan 31, 2012 1.470 1.520 1.470 1.520 2,385 +0.01(+0.66%)
Jan 27, 2012 1.510 1.510 1.510 1.510 0 -0.05(-3.21%)
Jan 26, 2012 1.560 1.560 1.560 1.560 1,000 +0.00(+0.00%)
Jan 23, 2012 1.560 1.560 1.560 1.560 0 -0.04(-2.50%)
Jan 18, 2012 1.600 1.600 1.600 0 +0.06(+3.90%)
Jan 17, 2012 1.540 1.540 1.540 1.540 2,000 +0.02(+1.32%)
Jan 11, 2012 1.520 1.520 1.520 0 -0.03(-1.94%)
Jan 10, 2012 1.550 1.550 1.550 1.550 2,200 +0.05(+3.33%)
Jan 05, 2012 1.500 1.500 1.500 0 +0.02(+1.35%)
Jan 03, 2012 1.480 1.480 1.480 0 +0.08(+5.71%)
Dec 27, 2011 1.400 1.400 1.400 1.400 26,300 -0.06(-4.11%)
Dec 14, 2011 1.460 1.460 1.460 1.460 0 -0.13(-8.18%)
Dec 06, 2011 1.590 1.590 1.590 1.590 0 -0.02(-1.24%)
Dec 05, 2011 1.610 1.610 1.610 1.610 125 -0.01(-0.62%)
Nov 30, 2011 1.620 1.620 1.620 11,000 +0.09(+5.88%)
Nov 28, 2011 1.530 1.530 1.530 0 -0.05(-3.16%)
Nov 22, 2011 1.580 1.580 1.580 0 +0.11(+7.48%)
Nov 21, 2011 1.530 1.530 1.470 1.470 16,000 -0.11(-6.96%)
Nov 03, 2011 1.580 1.580 1.580 1.580 0 +0.04(+2.60%)
Nov 02, 2011 1.540 1.540 1.540 1.540 2,000 -0.05(-3.14%)
Oct 31, 2011 1.590 1.590 1.590 0 +0.00(+0.00%)
Oct 27, 2011 1.590 1.590 1.590 0 +0.05(+3.25%)
Oct 26, 2011 1.540 1.540 1.540 1.540 5,000 -0.01(-0.65%)
Oct 18, 2011 1.550 1.550 1.550 0 -0.01(-0.64%)
Oct 14, 2011 1.560 1.560 1.560 0 +0.03(+1.96%)
Oct 11, 2011 1.530 1.530 1.530 0 -0.01(-0.65%)
Oct 07, 2011 1.540 1.540 1.540 0 +0.01(+0.65%)
Oct 06, 2011 1.530 1.530 1.530 1.530 11,100 +0.04(+2.68%)
Oct 05, 2011 1.490 1.490 1.490 1.490 5,000 +0.01(+0.68%)
Oct 03, 2011 1.480 1.480 1.480 1.480 0 -0.04(-2.63%)
Sep 30, 2011 1.510 1.520 1.510 1.520 20,600 -0.06(-3.80%)
Sep 28, 2011 1.580 1.580 1.580 1.580 0 -0.08(-4.82%)
Sep 26, 2011 1.660 1.660 1.660 1.660 0 +0.14(+9.21%)
Sep 23, 2011 1.520 1.520 1.520 1.520 2,000 +0.00(+0.00%)
Sep 22, 2011 1.520 1.520 1.520 1.520 4,600 -0.12(-7.32%)
Sep 20, 2011 1.640 1.640 1.640 0 -0.06(-3.53%)
Sep 16, 2011 1.700 1.700 1.700 0 -0.08(-4.49%)
Aug 30, 2011 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Aug 26, 2011 1.780 1.780 1.780 0 +0.13(+7.88%)
Aug 09, 2011 1.650 1.650 1.650 1.650 0 +0.03(+1.85%)
Aug 05, 2011 1.620 1.620 1.620 0 +0.01(+0.62%)
Aug 04, 2011 1.610 1.610 1.610 1.610 4,000 -0.10(-5.85%)
Aug 03, 2011 1.650 1.710 1.650 1.710 5,500 +0.01(+0.59%)
Jul 29, 2011 1.700 1.700 1.700 0 -0.02(-1.16%)
Jul 28, 2011 1.660 1.720 1.660 1.720 1,200 -0.02(-1.15%)
Jul 27, 2011 1.750 1.750 1.740 1.740 7,400 +0.05(+2.96%)
Jul 22, 2011 1.690 1.690 1.690 0 -0.05(-2.87%)
Jul 21, 2011 1.740 1.740 1.740 1.740 250 -0.04(-2.25%)
Jul 20, 2011 1.780 1.780 1.780 1.780 1,300 +0.00(+0.00%)
Jul 19, 2011 1.720 1.780 1.720 1.780 21,150 +0.04(+2.30%)
Jul 15, 2011 1.740 1.740 1.740 0 +0.02(+1.16%)
Jul 14, 2011 1.720 1.720 1.720 1.720 500 +0.01(+0.58%)
Jul 13, 2011 1.720 1.720 1.710 1.710 6,000 +0.02(+1.18%)
Jul 11, 2011 1.690 1.690 1.690 0 -0.04(-2.31%)
Jul 07, 2011 1.730 1.730 1.730 0 +0.06(+3.59%)
Jul 06, 2011 1.670 1.670 1.670 1.670 7,000 +0.01(+0.60%)
Jul 05, 2011 1.660 1.660 1.660 1.660 3,000 -0.01(-0.60%)
Jul 01, 2011 1.660 1.670 1.660 1.670 1,600 +0.02(+1.21%)
Jun 30, 2011 1.685 1.685 1.650 1.650 101,000 -0.01(-0.60%)
Jun 28, 2011 1.660 1.660 1.660 0 +0.05(+3.11%)
Jun 20, 2011 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 15, 2011 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 14, 2011 1.610 1.610 1.610 1.610 1,000 +0.02(+1.26%)
Jun 10, 2011 1.590 1.590 1.590 0 -0.06(-3.64%)
Jun 07, 2011 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 06, 2011 1.650 1.650 1.650 1.650 500 -0.02(-1.20%)
Jun 03, 2011 1.670 1.670 1.670 1.670 2,000 +0.06(+3.73%)
May 24, 2011 1.610 1.610 1.610 1.610 173 +0.03(+1.90%)
May 19, 2011 1.580 1.580 1.580 0 +0.00(+0.00%)
May 18, 2011 1.580 1.580 1.580 1.580 370 +0.00(+0.00%)
May 17, 2011 1.580 1.580 1.580 1.580 5,000 -0.06(-3.66%)
May 11, 2011 1.640 1.640 1.640 19,300 -0.01(-0.61%)
May 10, 2011 1.640 1.650 1.640 1.650 3,328 +0.01(+0.61%)
May 09, 2011 1.640 1.640 1.640 1.640 700 +0.06(+3.80%)
May 05, 2011 1.580 1.580 1.580 0 +0.00(+0.00%)
May 04, 2011 1.580 1.580 1.580 1.580 15,500 -0.10(-5.95%)
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.