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 (%)
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%)
Nov 01, 2022 1.884 1.884 1.830 1.838 135,445 -0.04(-2.23%)
Oct 31, 2022 1.820 1.880 1.820 1.880 11,784 +0.00(+0.00%)
Oct 28, 2022 1.892 1.892 1.840 1.880 29,092 +0.05(+2.62%)
Oct 27, 2022 1.832 1.832 1.832 1.832 3,625 +0.00(+0.00%)
Oct 26, 2022 1.832 1.832 1.832 1.832 1,757 -0.20(-9.75%)
Oct 25, 2022 1.790 2.030 1.790 2.030 1,966 +0.28(+16.27%)
Oct 24, 2022 1.754 1.754 1.708 1.746 3,774 -0.06(-3.32%)
Oct 21, 2022 2.062 2.062 1.750 1.806 1,231 -0.01(-0.77%)
Oct 20, 2022 1.834 1.834 1.792 1.820 5,885 +0.01(+0.55%)
Oct 19, 2022 1.812 1.812 1.810 1.810 3,811 -0.00(-0.11%)
Oct 18, 2022 1.878 1.878 1.812 1.812 52,156 -0.05(-2.84%)
Oct 17, 2022 1.860 1.891 1.828 1.865 54,406 +0.08(+4.31%)
Oct 14, 2022 1.808 1.879 1.788 1.788 10,109 -0.04(-2.19%)
Oct 13, 2022 1.828 1.828 1.784 1.828 131,345 +0.01(+0.55%)
Oct 12, 2022 1.818 1.818 1.818 1.818 88,963 +0.02(+1.22%)
Oct 11, 2022 1.828 1.884 1.796 1.796 6,053 +0.01(+0.67%)
Oct 10, 2022 1.836 1.836 1.784 1.784 8,195 -0.07(-3.57%)
Oct 07, 2022 1.898 1.898 1.850 1.850 20,915 -0.04(-2.12%)
Oct 06, 2022 1.890 1.890 1.890 1.890 114 +0.02(+1.07%)
Oct 05, 2022 1.904 1.904 1.860 1.870 2,313 +0.11(+6.25%)
Oct 04, 2022 2.060 2.060 1.640 1.760 1,949 -0.03(-1.54%)
Oct 03, 2022 2.200 2.200 1.640 1.788 5,685 -0.27(-13.23%)
Sep 30, 2022 1.640 2.060 1.640 2.060 8,583 +0.26(+14.57%)
Sep 29, 2022 1.802 1.889 1.798 1.798 20,314 -0.05(-2.92%)
Sep 28, 2022 1.880 1.880 1.812 1.852 17,978 +0.01(+0.33%)
Sep 27, 2022 1.846 1.846 1.846 1.846 7,994 -0.04(-2.02%)
Sep 26, 2022 1.934 1.934 1.884 1.884 42,362 -0.01(-0.32%)
Sep 23, 2022 1.940 1.990 1.890 1.890 28,229 -0.12(-5.97%)
Sep 22, 2022 2.010 2.010 2.010 2.010 511 -0.02(-0.79%)
Sep 21, 2022 2.026 2.026 2.026 2.026 713 -0.03(-1.46%)
Sep 19, 2022 2.056 0 +0.08(+3.86%)
Sep 16, 2022 1.980 2.000 1.980 1.980 16,364 -0.07(-3.43%)
Sep 15, 2022 2.050 2.050 2.050 2.050 5,354 -0.03(-1.35%)
Sep 14, 2022 2.100 2.100 2.074 2.078 3,507 +0.07(+3.38%)
Sep 13, 2022 2.010 2.010 2.010 2.010 668 -0.05(-2.24%)
Sep 12, 2022 2.011 2.120 2.011 2.056 11,584 +0.03(+1.48%)
Sep 09, 2022 2.104 2.104 2.026 2.026 4,212 +0.03(+1.30%)
Sep 08, 2022 2.020 2.020 2.000 2.000 37,390 +0.00(+0.20%)
Sep 07, 2022 2.090 2.090 1.996 1.996 2,494 +0.01(+0.50%)
Sep 06, 2022 2.064 2.090 1.960 1.986 5,003 -0.06(-3.12%)
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.