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 )

1.936 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 21, 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, 2006 1.590 1.590 1.590 1.590 4,000 -0.01(-0.63%)
Nov 29, 2006 1.600 1.630 1.600 1.600 3,500 +0.02(+1.27%)
Nov 28, 2006 1.580 1.580 1.580 1.580 100 +0.05(+3.27%)
Nov 27, 2006 1.530 1.530 1.530 1.530 500 -0.02(-1.29%)
Nov 24, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 22, 2006 1.550 1.550 1.550 1.550 2,000 +0.04(+2.65%)
Nov 21, 2006 1.510 1.510 1.450 1.510 2,847 +0.05(+3.42%)
Nov 20, 2006 1.460 1.460 1.460 1.460 2,900 +0.01(+0.69%)
Nov 17, 2006 1.450 1.450 1.450 1.450 2,345 -0.01(-0.68%)
Nov 16, 2006 1.460 1.460 1.460 1.460 2,400 +0.01(+0.69%)
Nov 15, 2006 1.450 1.490 1.450 1.450 5,000 +0.01(+0.69%)
Nov 14, 2006 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Nov 13, 2006 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Nov 10, 2006 1.440 1.440 1.440 1.440 4,000 +0.02(+1.41%)
Nov 09, 2006 1.420 1.420 1.420 1.420 3,355 -0.01(-0.70%)
Nov 08, 2006 1.430 1.430 1.430 1.430 2,700 -0.02(-1.38%)
Nov 07, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Nov 06, 2006 1.450 1.450 1.450 1.450 18,000 +0.09(+6.62%)
Nov 03, 2006 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Nov 02, 2006 1.360 1.410 1.360 1.360 4,500 -0.07(-4.90%)
Nov 01, 2006 1.430 1.430 1.430 1.430 2,400 +0.06(+4.38%)
Oct 31, 2006 1.370 1.370 1.370 1.370 900 -0.04(-2.84%)
Oct 30, 2006 1.410 1.410 1.410 1.410 730 +0.00(+0.00%)
Oct 27, 2006 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 26, 2006 1.410 1.450 1.410 1.410 8,500 -0.01(-0.70%)
Oct 25, 2006 1.420 1.430 1.420 1.420 6,500 +0.08(+5.97%)
Oct 24, 2006 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Oct 23, 2006 1.420 1.340 1.340 1.340 16,000 -0.08(-5.63%)
Oct 20, 2006 1.420 1.420 1.420 1.420 20,000 +0.00(+0.00%)
Oct 19, 2006 1.420 1.420 1.420 1.420 31,900 +0.04(+2.90%)
Oct 18, 2006 1.380 1.410 1.380 1.380 3,000 +0.00(+0.00%)
Oct 17, 2006 1.380 1.390 1.370 1.380 17,600 +0.00(+0.00%)
Oct 16, 2006 1.380 1.400 1.330 1.380 18,600 -0.01(-0.72%)
Oct 13, 2006 1.390 1.400 1.390 1.390 13,700 -0.02(-1.42%)
Oct 12, 2006 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 11, 2006 1.410 1.420 1.400 1.410 8,900 -0.03(-2.08%)
Oct 10, 2006 1.440 1.440 1.440 1.440 40,000 +0.03(+2.13%)
Oct 09, 2006 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 06, 2006 1.410 1.410 1.400 1.410 14,950 -0.03(-2.08%)
Oct 05, 2006 1.440 1.440 1.400 1.440 8,250 +0.02(+1.41%)
Oct 04, 2006 1.420 1.420 1.400 1.420 31,000 +0.01(+0.71%)
Oct 03, 2006 1.410 1.410 1.350 1.410 10,200 +0.13(+10.16%)
Oct 02, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 29, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 28, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 27, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 26, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 25, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 22, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 21, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 20, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 19, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 18, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 15, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 14, 2006 1.280 1.280 1.280 1.280 17,000 +0.00(+0.00%)
Sep 13, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 12, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 11, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 08, 2006 1.280 1.280 1.280 1.280 0 -0.01(-0.78%)
Sep 06, 2006 1.290 1.290 1.290 1.290 22,000 +0.00(+0.00%)
Sep 05, 2006 1.290 1.290 1.290 1.290 23,000 -0.02(-1.53%)
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.