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 (%)
Dec 31, 2019 2.220 2.220 2.220 0 +0.01(+0.23%)
Dec 30, 2019 2.215 2.215 2.215 2.215 2,000 +0.06(+2.65%)
Dec 24, 2019 2.158 2.158 2.158 0 -0.08(-3.67%)
Dec 20, 2019 2.240 2.240 2.240 0 +0.05(+2.28%)
Dec 19, 2019 2.124 2.190 2.124 2.190 4,567 +0.08(+3.79%)
Dec 18, 2019 2.110 2.110 2.110 2.110 12,067 -0.09(-4.09%)
Dec 16, 2019 2.200 2.200 2.200 0 -0.02(-0.90%)
Dec 12, 2019 2.220 2.220 2.220 0 -0.01(-0.45%)
Dec 10, 2019 2.230 2.230 2.230 0 -0.05(-2.19%)
Dec 09, 2019 2.280 2.280 2.280 2.280 100 -0.03(-1.30%)
Dec 06, 2019 2.310 2.310 2.310 2.310 100 +0.21(+9.84%)
Dec 04, 2019 2.103 2.103 2.103 0 -0.05(-2.19%)
Dec 03, 2019 2.135 2.150 2.135 2.150 1,665 +0.00(+0.00%)
Dec 02, 2019 2.150 2.150 2.150 2.150 147,900 -0.04(-1.83%)
Nov 27, 2019 2.190 2.190 2.190 0 +0.01(+0.46%)
Nov 26, 2019 2.180 2.180 2.180 2.180 2,262 -0.02(-1.12%)
Nov 22, 2019 2.205 2.205 2.205 0 +0.02(+1.13%)
Nov 21, 2019 2.180 2.180 2.180 2.180 351 +0.05(+2.35%)
Nov 18, 2019 2.130 2.130 2.130 0 -0.01(-0.34%)
Nov 14, 2019 2.137 2.137 2.137 0 -0.00(-0.23%)
Nov 13, 2019 2.070 2.070 2.142 27,000 +0.07(+3.48%)
Nov 11, 2019 2.070 2.070 2.070 0 -0.15(-6.76%)
Nov 08, 2019 2.220 2.220 2.220 2.220 3,500 -0.14(-5.93%)
Nov 07, 2019 2.360 2.360 2.360 2.360 3,487 +0.01(+0.42%)
Nov 04, 2019 2.350 2.350 2.350 0 -0.01(-0.42%)
Nov 01, 2019 2.360 2.360 2.360 2.360 6,500 +0.03(+1.42%)
Oct 31, 2019 2.380 2.380 2.327 3,531 -0.05(-2.23%)
Oct 30, 2019 2.380 2.380 2.380 2.380 4,158 +0.04(+1.54%)
Oct 29, 2019 2.350 2.350 2.344 198,021 -0.01(-0.26%)
Oct 28, 2019 2.350 2.350 2.350 2.350 200 +0.01(+0.34%)
Oct 25, 2019 2.331 2.342 2.310 2.342 5,500 +0.00(+0.09%)
Oct 23, 2019 2.340 2.340 2.340 0 +0.08(+3.72%)
Oct 15, 2019 2.256 2.256 2.256 0 -0.04(-1.91%)
Oct 14, 2019 2.350 2.350 2.300 2.300 5,393 +0.03(+1.32%)
Oct 10, 2019 2.270 2.270 2.270 0 +0.00(+0.00%)
Oct 09, 2019 2.270 2.270 2.270 2.270 34,784 +0.00(+0.18%)
Oct 01, 2019 2.266 2.266 2.266 0 +0.00(+0.08%)
Sep 27, 2019 2.264 2.264 2.264 0 +0.00(+0.00%)
Sep 25, 2019 2.264 2.264 2.264 0 +0.00(+0.00%)
Sep 23, 2019 2.264 2.264 2.264 0 +0.00(+0.00%)
Sep 20, 2019 2.290 2.290 2.264 118,400 -0.03(-1.13%)
Sep 17, 2019 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 16, 2019 2.290 2.290 2.290 2.290 100 +0.04(+1.87%)
Sep 12, 2019 2.248 2.248 2.248 0 -0.08(-3.32%)
Sep 11, 2019 2.325 2.325 2.325 2.325 5,101 -0.00(-0.21%)
Sep 09, 2019 2.330 2.330 2.330 0 +0.07(+3.28%)
Sep 06, 2019 2.256 2.256 2.256 2.256 3,000 -0.04(-1.91%)
Sep 05, 2019 2.300 2.300 2.300 2.300 4,300 +0.07(+3.14%)
Sep 03, 2019 2.230 2.230 2.230 0 +0.06(+2.76%)
Aug 28, 2019 2.170 2.170 2.170 0 +0.02(+0.93%)
Aug 27, 2019 2.167 2.167 2.150 2.150 4,400 -0.03(-1.33%)
Aug 26, 2019 2.193 2.193 2.179 2,200 -0.01(-0.63%)
Aug 23, 2019 2.160 2.160 2.193 52,200 +0.03(+1.52%)
Aug 22, 2019 2.180 2.180 2.160 2.160 4,900 -0.05(-2.26%)
Aug 15, 2019 2.210 2.210 2.210 0 -0.01(-0.45%)
Aug 13, 2019 2.220 2.220 2.220 0 +0.04(+1.83%)
Aug 08, 2019 2.180 2.180 2.180 0 +0.00(+0.00%)
Aug 07, 2019 2.180 2.180 2.180 2.180 37,379 -0.05(-2.46%)
Jul 31, 2019 2.235 2.235 2.235 0 +0.05(+2.52%)
Jul 26, 2019 2.180 2.180 2.180 0 -0.05(-2.24%)
Jul 23, 2019 2.230 2.230 2.230 0 +0.03(+1.36%)
Jul 19, 2019 2.200 2.200 2.200 0 -0.02(-0.90%)
Jul 17, 2019 2.220 2.220 2.220 0 -0.01(-0.67%)
Jul 16, 2019 2.235 2.235 2.235 2.235 8,490 -0.04(-1.97%)
Jul 10, 2019 2.280 2.280 2.280 0 +0.03(+1.33%)
Jul 09, 2019 2.250 2.250 2.250 2.250 2,500 -0.03(-1.32%)
Jul 05, 2019 2.280 2.280 2.280 0 -0.01(-0.44%)
Jul 01, 2019 2.290 2.290 2.290 0 +0.03(+1.46%)
Jun 27, 2019 2.257 2.257 2.257 0 +0.05(+2.13%)
Jun 26, 2019 2.210 2.210 2.210 50 +0.00(+0.00%)
Jun 25, 2019 2.215 2.215 2.210 2.210 2,294 +0.03(+1.38%)
Jun 19, 2019 2.180 2.180 2.180 0 +0.01(+0.65%)
Jun 18, 2019 2.160 2.166 2.160 2.166 6,000 +0.02(+0.74%)
Jun 17, 2019 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 14, 2019 2.155 2.155 2.150 2.150 5,700 -0.01(-0.66%)
Jun 13, 2019 2.164 2.164 2.164 0 -0.01(-0.52%)
Jun 12, 2019 2.175 2.175 2.175 0 +0.04(+1.66%)
Jun 07, 2019 2.140 2.140 2.140 0 +0.04(+2.10%)
Jun 04, 2019 2.096 2.096 2.096 0 +0.00(+0.00%)
May 22, 2019 2.096 2.096 2.096 0 -0.04(-1.69%)
May 17, 2019 2.132 2.132 2.132 0 -0.01(-0.56%)
May 16, 2019 2.144 2.144 2.144 2.144 13,200 +0.00(+0.16%)
May 09, 2019 2.140 2.140 2.140 0 -0.01(-0.26%)
May 08, 2019 2.185 2.200 2.146 2.146 6,829 -0.06(-2.90%)
May 06, 2019 2.210 2.210 2.210 0 +0.00(+0.23%)
May 03, 2019 2.205 2.205 2.205 2.205 10,000 +0.00(+0.11%)
May 01, 2019 2.203 2.203 2.203 0 -0.00(-0.11%)
Apr 30, 2019 2.180 2.205 2.180 2.205 5,700 +0.04(+2.08%)
Apr 25, 2019 2.160 2.160 2.160 0 +0.03(+1.41%)
Apr 24, 2019 2.130 2.130 2.130 2.130 2,330 +0.08(+3.90%)
Apr 18, 2019 2.050 2.050 2.050 0 -0.08(-3.76%)
Apr 17, 2019 2.154 2.154 2.130 2.130 5,061 -0.01(-0.69%)
Apr 16, 2019 2.145 2.145 2.145 2.145 4,500 +0.01(+0.65%)
Apr 15, 2019 2.131 2.131 2.131 2.131 2,000 +0.00(+0.05%)
Apr 12, 2019 2.130 2.130 2.130 2.130 9,300 +0.02(+0.95%)
Apr 09, 2019 2.110 2.110 2.110 0 +0.01(+0.48%)
Apr 08, 2019 2.135 2.135 2.100 2.100 5,300 +0.00(+0.00%)
Apr 05, 2019 2.080 2.100 2.080 2.100 5,500 -0.02(-0.94%)
Apr 02, 2019 2.120 2.120 2.120 0 +0.01(+0.47%)
Mar 29, 2019 2.110 2.110 2.110 0 -0.06(-2.59%)
Mar 27, 2019 2.166 2.166 2.166 0 +0.06(+2.66%)
Mar 26, 2019 2.110 2.150 2.110 2.110 10,300 -0.02(-0.71%)
Mar 25, 2019 2.125 2.125 2.125 2.125 6,000 -0.04(-2.07%)
Mar 21, 2019 2.170 2.170 2.170 0 +0.12(+5.85%)
Mar 15, 2019 2.050 2.050 2.050 0 -0.01(-0.49%)
Mar 14, 2019 2.060 2.060 2.060 2.060 3,256 -0.03(-1.44%)
Mar 13, 2019 2.090 2.090 2.090 2.090 25,000 +0.08(+3.98%)
Mar 08, 2019 2.010 2.010 2.010 0 -0.03(-1.47%)
Mar 06, 2019 2.040 2.040 2.040 0 +0.00(+0.00%)
Mar 01, 2019 2.040 2.040 2.040 0 -0.03(-1.35%)
Feb 26, 2019 2.068 2.068 2.068 0 +0.00(+0.00%)
Feb 25, 2019 2.150 2.150 2.060 2.068 48,369 +0.03(+1.47%)
Feb 22, 2019 2.038 2.038 2.038 2.038 272,900 +0.04(+1.90%)
Feb 20, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 19, 2019 2.000 2.000 2.000 2.000 973,485 -0.04(-1.78%)
Feb 15, 2019 2.036 2.036 2.036 0 +0.03(+1.61%)
Feb 14, 2019 2.004 2.004 2.004 0 +0.00(+0.00%)
Jan 29, 2019 2.004 2.004 2.004 0 -0.02(-0.79%)
Jan 25, 2019 2.020 2.020 2.020 0 +0.00(+0.00%)
Jan 23, 2019 2.020 2.020 2.020 0 +0.03(+1.61%)
Jan 22, 2019 1.988 1.988 1.988 0 +0.05(+2.47%)
Jan 15, 2019 1.940 1.940 1.940 0 +0.01(+0.52%)
Jan 14, 2019 1.965 1.965 1.920 1.930 25,650 +0.00(+0.00%)
Jan 10, 2019 1.930 1.930 1.930 0 +0.00(+0.00%)
Jan 07, 2019 1.930 1.930 1.930 0 +0.06(+3.23%)
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.