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 )

1.938 +0.058 (+3.09%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 25, 2013 2.070 2.070 2.070 0 -0.01(-0.48%)
Jan 24, 2013 2.080 2.080 2.080 2.080 10,079 +0.07(+3.48%)
Jan 18, 2013 2.010 2.010 2.010 0 +0.03(+1.52%)
Jan 15, 2013 1.980 1.980 1.980 1.980 0 +0.07(+3.56%)
Jan 09, 2013 1.912 1.912 1.912 0 +0.00(+0.10%)
Jan 08, 2013 1.910 1.910 1.910 1.910 4,000 -0.05(-2.55%)
Jan 02, 2013 1.960 1.960 1.960 1.960 0 +0.04(+2.08%)
Dec 31, 2012 1.920 1.920 1.920 1.920 7,800 +0.01(+0.52%)
Dec 28, 2012 1.910 1.910 1.910 1.910 4,000 +0.01(+0.53%)
Dec 21, 2012 1.900 1.900 1.900 1.900 0 -0.03(-1.55%)
Dec 19, 2012 1.930 1.930 1.930 60,000 -0.02(-0.91%)
Dec 18, 2012 1.948 1.948 1.948 1.948 13,000 -0.03(-1.63%)
Dec 17, 2012 1.980 1.980 1.980 1.980 3,000 +0.05(+2.59%)
Dec 12, 2012 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 05, 2012 1.930 1.930 1.930 0 -0.03(-1.53%)
Nov 28, 2012 1.960 1.960 1.960 0 +0.01(+0.73%)
Nov 27, 2012 1.946 1.946 1.946 1.946 8,000 +0.03(+1.34%)
Nov 20, 2012 1.920 1.920 1.920 0 +0.04(+2.13%)
Nov 16, 2012 1.880 1.880 1.880 0 +0.04(+2.17%)
Nov 15, 2012 1.860 1.860 1.840 1.840 1,667 -0.03(-1.60%)
Nov 12, 2012 1.870 1.870 1.870 0 -0.04(-2.09%)
Nov 09, 2012 1.910 1.910 1.910 1.910 2,000 -0.01(-0.52%)
Nov 06, 2012 1.920 1.920 1.920 0 +0.03(+1.59%)
Nov 04, 2012 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Nov 02, 2012 1.920 1.920 1.890 1.890 19,000 -0.03(-1.56%)
Nov 01, 2012 1.920 1.920 1.920 1.920 21,449 +0.00(+0.00%)
Oct 31, 2012 1.990 1.990 1.920 1.920 3,945 -0.13(-6.34%)
Oct 22, 2012 2.050 2.050 2.050 0 +0.08(+4.06%)
Oct 19, 2012 1.980 1.980 1.970 1.970 20,000 -0.03(-1.50%)
Oct 15, 2012 2.000 2.000 2.000 2.000 0 +0.05(+2.56%)
Oct 11, 2012 1.950 1.950 1.950 0 -0.03(-1.52%)
Oct 09, 2012 1.980 1.980 1.980 0 +0.04(+2.33%)
Oct 08, 2012 1.990 1.990 1.935 1.935 88,000 +0.02(+0.78%)
Oct 02, 2012 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Oct 01, 2012 1.920 1.920 1.920 1.920 12,000 -0.03(-1.54%)
Sep 27, 2012 1.950 1.950 1.950 0 +0.04(+2.09%)
Sep 24, 2012 1.910 1.910 1.910 0 -0.03(-1.55%)
Sep 21, 2012 1.940 1.940 1.940 1.940 500 +0.02(+1.04%)
Sep 14, 2012 1.920 1.920 1.920 0 +0.00(+0.00%)
Sep 13, 2012 1.910 1.920 1.910 1.920 8,500 +0.02(+1.05%)
Sep 12, 2012 1.900 1.900 1.900 1.900 6,000 -0.03(-1.55%)
Sep 05, 2012 1.930 1.930 1.930 59,000 -0.02(-1.03%)
Aug 29, 2012 1.950 1.950 1.950 0 +0.07(+3.72%)
Aug 24, 2012 1.880 1.880 1.880 0 +0.13(+7.43%)
Aug 16, 2012 1.750 1.750 1.750 0 -0.05(-2.78%)
Aug 15, 2012 1.810 1.820 1.800 1.800 2,575 +0.00(+0.00%)
Aug 14, 2012 1.800 1.800 1.800 1.800 8,000 -0.01(-0.55%)
Aug 11, 2012 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 10, 2012 1.830 1.830 1.810 1.810 4,000 +0.00(+0.00%)
Aug 09, 2012 1.810 1.810 1.810 1.810 500 -0.01(-0.55%)
Aug 07, 2012 1.820 1.820 1.820 0 -0.07(-3.70%)
Aug 03, 2012 1.890 1.890 1.890 0 +0.11(+6.18%)
Aug 02, 2012 1.780 1.780 1.780 1.780 500 -0.02(-1.11%)
Aug 01, 2012 1.800 1.800 1.800 1.800 10,042 +0.02(+1.12%)
Jul 27, 2012 1.780 1.780 1.780 0 +0.07(+4.09%)
Jul 18, 2012 1.710 1.710 1.710 0 -0.02(-1.16%)
Jul 17, 2012 1.700 1.730 1.700 1.730 3,175 +0.04(+2.37%)
Jul 16, 2012 1.690 1.692 1.690 1.690 3,200 -0.04(-2.31%)
Jun 29, 2012 1.730 1.730 1.730 0 +0.12(+7.45%)
Jun 28, 2012 1.610 1.610 1.610 1.610 11,000 -0.03(-1.83%)
Jun 25, 2012 1.640 1.640 1.640 0 +0.09(+5.81%)
Jun 21, 2012 1.550 1.550 1.550 0 -0.12(-7.19%)
Jun 19, 2012 1.670 1.670 1.670 0 +0.05(+3.09%)
Jun 18, 2012 1.620 1.620 1.620 1.620 2,207 +0.03(+1.89%)
Jun 15, 2012 1.590 1.590 1.590 1.590 6,000 +0.00(+0.00%)
Jun 10, 2012 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 08, 2012 1.530 1.590 1.530 1.590 12,426 +0.00(+0.00%)
Jun 05, 2012 1.590 1.590 1.590 0 +0.06(+3.92%)
Jun 04, 2012 1.530 1.530 1.530 1.530 600 -0.01(-0.65%)
May 31, 2012 1.540 1.540 1.540 1.540 32,000 -0.03(-1.91%)
May 30, 2012 1.570 1.570 1.570 1.570 2,625 -0.03(-1.88%)
May 29, 2012 1.540 1.600 1.540 1.600 5,943 +0.07(+4.58%)
May 23, 2012 1.530 1.530 1.530 0 -0.06(-3.77%)
May 18, 2012 1.590 1.590 1.590 2,200 -0.04(-2.45%)
May 17, 2012 1.560 1.630 1.560 1.630 1,100 -0.02(-1.21%)
May 11, 2012 1.650 1.650 1.650 0 -0.01(-0.60%)
May 10, 2012 1.660 1.660 1.660 1.660 100 +0.09(+5.73%)
May 09, 2012 1.570 1.570 1.570 1.570 500 +0.01(+0.64%)
May 08, 2012 1.560 1.560 1.560 1.560 30,400 -0.02(-1.27%)
May 04, 2012 1.580 1.580 1.580 0 -0.05(-3.07%)
May 03, 2012 1.630 1.630 1.630 1.630 14,000 -0.07(-4.12%)
May 02, 2012 1.630 1.700 1.630 1.700 3,200 +0.01(+0.59%)
May 01, 2012 1.650 1.690 1.650 1.690 10,200 +0.01(+0.60%)
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%)
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.