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 (%)
Jun 30, 2009 1.130 1.130 1.120 1.120 1,500 +0.09(+8.74%)
Jun 26, 2009 1.030 1.030 1.030 1.030 1,000 +0.08(+8.42%)
Jun 23, 2009 1.000 0.9500 0.9500 0.9500 10,800 -0.08(-7.77%)
Jun 19, 2009 1.030 1.030 1.030 0 +0.07(+7.29%)
Jun 18, 2009 1.000 1.000 0.9600 0.9600 2,000 -0.04(-4.00%)
Jun 17, 2009 1.000 1.000 1.000 1.000 17,000 -0.12(-10.71%)
Jun 11, 2009 1.120 1.120 1.120 1.120 0 +0.12(+12.00%)
Jun 10, 2009 1.000 1.000 1.000 1.000 67,100 -0.10(-9.09%)
Jun 08, 2009 1.100 1.100 1.100 10,000 -0.05(-4.35%)
Jun 05, 2009 1.077 1.150 1.077 1.150 62,930 +0.15(+15.00%)
Jun 04, 2009 1.050 1.050 1.000 1.000 18,000 +0.00(+0.00%)
Jun 03, 2009 1.000 1.000 1.000 1.000 92,040 -0.12(-10.71%)
Jun 02, 2009 1.050 1.120 1.050 1.120 13,150 +0.16(+16.67%)
May 28, 2009 0.9600 0.9600 0.9600 0.9600 1,000 +0.07(+7.87%)
May 27, 2009 0.8900 0.8900 0.8900 0.8900 7,000 +0.02(+1.71%)
May 26, 2009 0.8750 0.8750 0.8750 0.8750 9,257 -0.04(-3.85%)
May 22, 2009 0.9100 0.9100 0.9100 0 -0.05(-5.21%)
May 21, 2009 0.9600 0.9600 0.9600 0.9600 1,000 +0.03(+3.23%)
May 19, 2009 0.9478 0.9300 0.9300 0.9300 16,590 +0.03(+3.33%)
May 18, 2009 0.9100 0.9100 0.9000 0.9000 354 -0.10(-10.00%)
May 14, 2009 1.000 1.000 1.000 1.000 0 -0.06(-6.00%)
May 11, 2009 1.064 1.064 1.064 1.064 0 +0.02(+2.29%)
May 08, 2009 1.030 1.040 1.030 1.040 5,000 +0.10(+11.23%)
May 06, 2009 0.9350 0.9350 0.9350 0 +0.09(+10.00%)
May 01, 2009 0.8500 0.8500 0.8500 0 -0.03(-2.86%)
Apr 30, 2009 0.8750 0.8750 0.8750 0.8750 394 +0.02(+1.74%)
Apr 28, 2009 0.8600 0.8600 0.8600 7,200 +0.06(+7.50%)
Apr 24, 2009 0.8000 0.8000 0.8000 0.8000 0 -0.06(-6.98%)
Apr 23, 2009 0.8950 0.8950 0.8500 0.8600 11,500 -0.04(-4.44%)
Apr 21, 2009 0.9000 0.9000 0.9000 0 -0.04(-4.76%)
Apr 20, 2009 0.9450 0.9450 0.9300 0.9450 1,000 +0.01(+1.61%)
Apr 14, 2009 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Apr 09, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
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.