Skip to main content

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.876 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 1.780 1.780 1.780 1.780 3,000 +0.17(+10.56%)
Dec 28, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 27, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 26, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 22, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 21, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 20, 2006 1.610 1.610 1.610 1.610 15,000 +0.00(+0.00%)
Dec 19, 2006 1.610 1.610 1.600 1.610 7,000 +0.03(+1.90%)
Dec 18, 2006 1.580 1.580 1.580 1.580 1,000 -0.04(-2.47%)
Dec 15, 2006 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Dec 14, 2006 1.620 1.620 1.620 1.620 4,350 +0.05(+3.18%)
Dec 13, 2006 1.570 1.630 1.570 1.570 6,200 -0.08(-4.85%)
Dec 12, 2006 1.650 1.650 1.570 1.650 24,000 +0.00(+0.00%)
Dec 11, 2006 1.650 1.650 1.650 1.650 23,000 +0.01(+0.61%)
Dec 08, 2006 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Dec 07, 2006 1.640 1.660 1.640 1.640 15,738 -0.02(-1.20%)
Dec 06, 2006 1.660 1.660 1.590 1.660 4,977 +0.03(+1.84%)
Dec 05, 2006 1.630 1.670 1.630 1.630 23,500 +0.04(+2.52%)
Dec 04, 2006 1.590 1.590 1.550 1.590 11,800 +0.00(+0.00%)
Dec 01, 2006 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
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%)
Sep 01, 2006 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 31, 2006 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 30, 2006 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 29, 2006 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 28, 2006 1.310 1.310 1.310 1.310 4,000 +0.06(+4.80%)
Aug 25, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 24, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 23, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 22, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 21, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 18, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 17, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 16, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 15, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 14, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 11, 2006 1.250 1.250 1.250 1.250 1,000 -0.01(-0.79%)
Aug 10, 2006 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 09, 2006 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 08, 2006 1.260 1.260 1.260 1.260 29,000 +0.00(+0.00%)
Aug 07, 2006 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 04, 2006 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 03, 2006 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 02, 2006 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 01, 2006 1.260 1.260 1.260 1.260 4,200 +0.02(+1.61%)
Jul 31, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 28, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 27, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 26, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 25, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 24, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 21, 2006 1.240 1.240 1.240 1.240 1,700 +0.07(+5.98%)
Jul 20, 2006 1.170 1.170 1.170 1.170 90,000 +0.00(+0.00%)
Jul 19, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 18, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 17, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 14, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 13, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 12, 2006 1.170 1.170 1.170 1.170 10,000 +0.03(+2.63%)
Jul 11, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 10, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 07, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 06, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 05, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 03, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jun 30, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jun 29, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jun 28, 2006 1.140 1.140 1.140 1.140 4,500 +0.00(+0.00%)
Jun 27, 2006 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jun 23, 2006 1.140 1.140 1.140 1.140 3,937 -0.16(-12.31%)
Jun 22, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 21, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 20, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 19, 2006 1.300 1.300 1.300 1.300 6,200 +0.00(+0.00%)
Jun 16, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 15, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 14, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 13, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 12, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 09, 2006 1.300 1.300 1.300 1.300 2,500 -0.18(-12.16%)
Jun 08, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jun 07, 2006 1.480 1.480 1.480 1.480 3,000 +0.00(+0.00%)
Jun 06, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jun 05, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jun 02, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jun 01, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 31, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 30, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 26, 2006 1.480 1.480 1.480 1.480 8,000 +0.00(+0.00%)
May 25, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 24, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 23, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 22, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 19, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 18, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 17, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 16, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 15, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 12, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 11, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
May 10, 2006 1.480 1.480 1.480 1.480 10,000 +0.13(+9.63%)
May 09, 2006 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 08, 2006 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 05, 2006 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 04, 2006 1.350 1.350 1.350 1.350 4,000 +0.05(+3.85%)
May 03, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 02, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 01, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 28, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 27, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 26, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 25, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 24, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 21, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 20, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 19, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 18, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 17, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 13, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 12, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 11, 2006 1.300 1.300 1.300 1.300 16,000 +0.00(+0.00%)
Apr 10, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 07, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 06, 2006 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Apr 05, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 04, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 03, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 31, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 30, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 29, 2006 1.300 1.300 1.300 1.300 2,000 +0.00(+0.00%)
Mar 28, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 27, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 24, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 21, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 20, 2006 1.300 1.300 1.300 1.300 22,000 +0.00(+0.00%)
Mar 17, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 16, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 15, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 14, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 13, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 10, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 09, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 08, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 07, 2006 1.300 1.300 1.300 1.300 0 +0.02(+1.56%)
Mar 06, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 03, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 02, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 01, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 28, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 27, 2006 1.280 1.280 1.280 1.280 1,069 +0.03(+2.40%)
Feb 24, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 23, 2006 1.250 1.250 1.250 1.250 1,069 -0.10(-7.41%)
Feb 22, 2006 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 21, 2006 1.350 1.350 1.350 1.350 3,000 +0.08(+6.30%)
Feb 17, 2006 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 16, 2006 1.270 1.270 1.270 1.270 2,000 +0.00(+0.00%)
Feb 15, 2006 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 14, 2006 1.270 1.270 1.270 1.270 20,000 +0.00(+0.00%)
Feb 13, 2006 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 10, 2006 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 09, 2006 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 08, 2006 1.270 1.270 1.270 1.270 3,400 -0.08(-5.93%)
Feb 07, 2006 1.400 1.350 1.350 1.350 1,705 -0.05(-3.57%)
Feb 06, 2006 1.400 1.400 1.400 1.400 127 +0.04(+2.94%)
Feb 03, 2006 1.360 1.360 1.360 1.360 2,500 -0.04(-2.86%)
Feb 02, 2006 1.400 1.400 1.400 1.400 1,850 +0.04(+2.94%)
Feb 01, 2006 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 31, 2006 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 30, 2006 1.360 1.360 1.360 1.360 3,400 +0.08(+6.25%)
Jan 27, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Jan 26, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Jan 25, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Jan 24, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Jan 23, 2006 1.280 1.280 1.280 1.280 2,000 +0.04(+3.23%)
Jan 20, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 19, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 18, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 17, 2006 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 13, 2006 1.240 1.240 1.240 1.240 21,000 -0.03(-2.36%)
Jan 12, 2006 1.270 1.270 1.270 1.270 0 -0.02(-1.55%)
Jan 11, 2006 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jan 10, 2006 1.290 1.290 1.290 1.290 40,000 +0.09(+7.50%)
Jan 09, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 06, 2006 1.200 1.200 1.200 1.200 10,000 +0.05(+4.35%)
Jan 05, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 04, 2006 1.150 1.150 1.150 1.150 2,500 +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.