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 )

1.876 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 11, 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, 2021 2.216 2.216 2.144 2.144 3,249 -0.02(-0.74%)
Dec 30, 2021 2.160 2.160 2.160 2.160 931 +0.02(+0.75%)
Dec 28, 2021 2.144 2.144 2.144 0 -0.05(-2.10%)
Dec 27, 2021 2.180 2.190 2.180 2.190 16,186 -0.02(-0.99%)
Dec 23, 2021 2.140 2.212 2.140 2.212 2,368 +0.08(+3.56%)
Dec 22, 2021 2.136 2.136 2.136 2.136 2,240 +0.03(+1.23%)
Dec 21, 2021 2.128 2.128 2.110 2.110 107,588 -0.02(-0.94%)
Dec 20, 2021 2.136 2.136 2.124 2.130 19,684 +0.01(+0.71%)
Dec 17, 2021 2.148 2.148 2.115 2.115 1,139 +0.01(+0.43%)
Dec 16, 2021 2.110 2.110 2.106 2.106 2,749 -0.01(-0.57%)
Dec 15, 2021 2.159 2.159 2.118 2.118 1,819 -0.03(-1.49%)
Dec 14, 2021 2.140 2.150 2.140 2.150 207,623 -0.02(-0.92%)
Dec 13, 2021 2.170 2.200 2.170 2.170 12,493 -0.05(-2.43%)
Dec 10, 2021 2.224 2.224 2.220 2.224 1,805 +0.07(+3.25%)
Dec 09, 2021 2.190 2.250 2.154 2.154 7,992 -0.05(-2.36%)
Dec 07, 2021 2.206 2.206 2.206 0 +0.05(+2.41%)
Dec 06, 2021 2.138 2.154 2.138 2.154 4,109 -0.00(-0.05%)
Dec 03, 2021 2.110 2.200 2.110 2.155 3,154 +0.03(+1.65%)
Dec 01, 2021 2.120 2.120 2.120 55 -0.10(-4.42%)
Nov 29, 2021 2.218 2.218 2.218 81 -0.01(-0.45%)
Nov 26, 2021 2.228 2.228 2.228 2.228 662 -0.00(-0.09%)
Nov 24, 2021 2.160 2.230 2.160 2.230 19,514 +0.06(+2.67%)
Nov 23, 2021 2.210 2.224 2.172 2.172 37,044 -0.03(-1.50%)
Nov 22, 2021 2.210 2.250 2.160 2.205 208,161 -0.09(-3.92%)
Nov 19, 2021 2.310 2.310 2.167 2.295 10,850 +0.04(+1.73%)
Nov 18, 2021 2.256 2.256 2.256 2.256 1,391 +0.05(+2.08%)
Nov 17, 2021 2.240 2.263 2.210 2.210 11,334 -0.08(-3.32%)
Nov 16, 2021 2.308 2.330 2.286 2.286 3,276 -0.03(-1.21%)
Nov 15, 2021 2.290 2.314 2.290 2.314 1,898 +0.03(+1.49%)
Nov 12, 2021 2.250 2.280 2.230 2.280 5,677 -0.04(-1.89%)
Nov 11, 2021 2.300 2.324 2.300 2.324 1,107 -0.01(-0.51%)
Nov 08, 2021 2.336 2.336 2.336 0 +0.02(+0.91%)
Nov 05, 2021 2.280 2.336 2.280 2.315 1,403 +0.04(+1.71%)
Nov 04, 2021 2.300 2.324 2.260 2.276 52,420 -0.07(-3.15%)
Nov 03, 2021 2.310 2.350 2.310 2.350 2,950 +0.02(+0.86%)
Nov 01, 2021 2.330 2.330 2.330 0 +0.00(+0.09%)
Oct 29, 2021 2.328 2.328 2.328 2.328 30,388 +0.03(+1.22%)
Oct 26, 2021 2.258 2.300 2.258 2.300 2,840 -0.02(-0.86%)
Oct 25, 2021 2.350 2.350 2.256 2.320 5,961 +0.04(+1.75%)
Oct 22, 2021 2.300 2.300 2.280 2.280 1,305 +0.01(+0.53%)
Oct 21, 2021 2.250 2.268 2.250 2.268 6,509 +0.01(+0.35%)
Oct 20, 2021 2.330 2.330 2.260 2.260 872 -0.00(-0.18%)
Oct 19, 2021 2.266 2.266 2.240 2.264 2,429 +0.05(+2.26%)
Oct 18, 2021 2.214 2.214 2.214 2.214 105 -0.07(-3.23%)
Oct 15, 2021 2.288 2.288 2.200 2.288 4,040 -0.03(-1.29%)
Oct 14, 2021 2.300 2.318 2.300 2.318 8,130 +0.07(+3.02%)
Oct 13, 2021 2.210 2.250 2.210 2.250 3,447 -0.02(-0.88%)
Oct 11, 2021 2.270 2.270 2.270 0 +0.06(+2.62%)
Oct 07, 2021 2.212 2.212 2.212 0 +0.00(+0.18%)
Oct 06, 2021 2.208 2.208 2.208 2.208 8,492 +0.06(+2.89%)
Oct 05, 2021 2.146 2.146 2.146 2.146 327 -0.01(-0.56%)
Oct 04, 2021 2.212 2.212 2.158 2.158 2,453 -0.09(-4.09%)
Oct 01, 2021 2.195 2.250 2.150 2.250 4,578 +0.00(+0.00%)
Sep 30, 2021 2.250 2.250 2.250 2.250 255 -0.02(-0.88%)
Sep 29, 2021 2.270 2.270 2.270 2.270 566 +0.09(+4.12%)
Sep 28, 2021 2.200 2.200 2.180 2.180 8,028 -0.14(-5.95%)
Sep 27, 2021 2.318 2.318 2.318 2.318 1,069 +0.01(+0.61%)
Sep 24, 2021 2.304 2.304 2.304 2.304 697 -0.02(-0.78%)
Sep 21, 2021 2.322 2.322 2.322 48,100 +0.07(+3.20%)
Sep 20, 2021 2.250 2.250 2.250 2.250 1,500 -0.08(-3.43%)
Sep 17, 2021 2.330 2.330 2.330 2.330 350 +0.01(+0.52%)
Sep 16, 2021 2.318 2.318 2.318 2.318 1,731 +0.00(+0.00%)
Sep 15, 2021 2.318 2.318 2.318 2.318 162 +0.06(+2.75%)
Sep 14, 2021 2.320 2.320 2.256 2.256 1,409 -0.03(-1.48%)
Sep 13, 2021 2.270 2.290 2.270 2.290 6,103 -0.04(-1.72%)
Sep 09, 2021 2.330 2.330 2.330 0 +0.00(+0.00%)
Sep 07, 2021 2.330 2.330 2.330 25 +0.01(+0.43%)
Sep 03, 2021 2.328 2.328 2.320 2.320 21,518 +0.07(+2.93%)
Sep 02, 2021 2.326 2.326 2.254 2.254 2,286 +0.04(+1.99%)
Sep 01, 2021 2.250 2.280 2.210 2.210 3,968 -0.10(-4.41%)
Aug 27, 2021 2.312 2.312 2.312 4,400 +0.04(+1.63%)
Aug 26, 2021 2.275 2.350 2.275 2.275 300 -0.04(-1.60%)
Aug 20, 2021 2.312 2.312 2.312 0 +0.01(+0.52%)
Aug 18, 2021 2.300 2.300 2.300 0 +0.07(+3.05%)
Aug 17, 2021 2.312 2.312 2.232 2.232 2,578 +0.00(+0.09%)
Aug 16, 2021 2.265 2.265 2.230 2.230 11,522 +0.01(+0.45%)
Aug 13, 2021 2.298 2.310 2.180 2.220 35,152 -0.02(-0.72%)
Aug 12, 2021 2.236 2.236 2.236 2.236 400 -0.01(-0.45%)
Aug 11, 2021 2.246 2.246 2.246 2.246 1,484 -0.10(-4.43%)
Aug 10, 2021 2.295 2.350 2.240 2.350 7,388 +0.06(+2.62%)
Aug 09, 2021 2.290 2.290 2.290 2.290 300 -0.04(-1.55%)
Aug 06, 2021 2.284 2.326 2.284 2.326 19,177 +0.04(+1.84%)
Aug 04, 2021 2.284 2.284 2.284 0 -0.03(-1.13%)
Aug 03, 2021 2.291 2.310 2.291 2.310 1,037 +0.08(+3.59%)
Jul 30, 2021 2.230 2.230 2.230 2,867 -0.08(-3.25%)
Jul 29, 2021 2.305 2.305 2.305 2.305 600 +0.02(+0.66%)
Jul 28, 2021 2.340 2.340 2.290 2.290 3,605 +0.01(+0.26%)
Jul 26, 2021 2.284 2.284 2.284 0 +0.01(+0.62%)
Jul 23, 2021 2.330 2.330 2.220 2.270 50,613 +0.09(+4.13%)
Jul 21, 2021 2.180 2.180 2.180 0 -0.08(-3.54%)
Jul 19, 2021 2.260 2.260 2.260 0 -0.03(-1.22%)
Jul 16, 2021 2.288 2.288 2.288 2.288 1,965 +0.06(+2.60%)
Jul 15, 2021 2.245 2.245 2.230 2.230 18,299 -0.05(-2.28%)
Jul 14, 2021 2.282 2.282 2.282 2.282 47,496 +0.00(+0.09%)
Jul 13, 2021 2.280 2.280 2.280 2.280 22,465 +0.05(+2.24%)
Jul 09, 2021 2.230 2.230 2.230 0 -0.02(-0.89%)
Jul 08, 2021 2.240 2.250 2.240 2.250 29,922 +0.06(+2.74%)
Jul 06, 2021 2.190 2.190 2.190 2,700 -0.02(-0.90%)
Jul 02, 2021 2.250 2.250 2.210 2.210 4,115 -0.02(-0.89%)
Jul 01, 2021 2.208 2.230 2.208 2.230 2,743 +0.01(+0.45%)
Jun 30, 2021 2.190 2.222 2.190 2.220 1,355 +0.01(+0.45%)
Jun 28, 2021 2.210 2.210 2.210 25,721 +0.00(+0.23%)
Jun 25, 2021 2.205 2.205 2.205 2.205 25,878 -0.04(-1.56%)
Jun 23, 2021 2.240 2.240 2.240 0 +0.12(+5.66%)
Jun 22, 2021 2.196 2.196 2.110 2.120 35,935 -0.06(-2.93%)
Jun 18, 2021 2.184 2.184 2.184 0 -0.05(-2.28%)
Jun 14, 2021 2.235 2.235 2.235 0 +0.03(+1.59%)
Jun 11, 2021 2.216 2.216 2.200 2.200 4,434 -0.07(-2.91%)
Jun 10, 2021 2.290 2.290 2.235 2.266 208,508 +0.04(+1.61%)
Jun 09, 2021 2.230 2.230 2.230 2.230 500 +0.03(+1.36%)
Jun 08, 2021 2.200 2.200 2.200 2.200 100 -0.05(-2.22%)
Jun 07, 2021 2.200 2.250 2.200 2.250 4,400 +0.08(+3.69%)
Jun 04, 2021 2.180 2.195 2.170 2.170 32,563 +0.02(+0.93%)
Jun 03, 2021 2.150 2.150 2.150 2.150 512 -0.02(-0.83%)
Jun 02, 2021 2.200 2.200 2.168 2.168 3,968 -0.04(-1.90%)
Jun 01, 2021 2.192 2.210 2.192 2.210 1,000 -0.02(-0.99%)
May 28, 2021 2.220 2.232 2.190 2.232 24,837 +0.03(+1.25%)
May 27, 2021 2.204 2.204 2.204 2.204 4,400 -0.02(-0.88%)
May 26, 2021 2.224 2.224 2.224 2.224 1,241 +0.04(+1.81%)
May 25, 2021 2.184 2.184 2.184 2.184 100 +0.01(+0.67%)
May 24, 2021 2.234 2.234 2.170 2.170 4,686 -0.05(-2.16%)
May 21, 2021 2.185 2.218 2.185 2.218 2,011 -0.00(-0.14%)
May 20, 2021 2.210 2.260 2.210 2.221 5,237 +0.07(+3.26%)
May 19, 2021 2.250 2.250 2.140 2.151 4,928 -0.01(-0.43%)
May 18, 2021 2.186 2.290 2.160 2.160 2,438 -0.03(-1.37%)
May 17, 2021 2.170 2.191 2.120 2.190 40,780 -0.02(-0.90%)
May 14, 2021 2.116 2.210 2.116 2.210 174,591 +0.03(+1.38%)
May 13, 2021 2.180 2.180 2.160 2.180 6,406 -0.04(-1.80%)
May 12, 2021 2.224 2.224 2.170 2.220 2,743 +0.06(+2.78%)
May 11, 2021 2.270 2.270 2.160 2.160 7,200 -0.05(-2.26%)
May 10, 2021 2.265 2.320 2.210 2.210 4,620 -0.14(-5.96%)
May 07, 2021 2.350 2.350 2.350 2.350 1,390 +0.04(+1.73%)
May 06, 2021 2.310 2.310 2.220 2.310 38,700 -0.05(-2.28%)
May 04, 2021 2.364 2.364 2.364 0 +0.00(+0.17%)
Apr 30, 2021 2.360 2.360 2.360 0 -0.05(-2.07%)
Apr 29, 2021 2.410 2.410 2.390 2.410 1,131 +0.02(+0.67%)
Apr 28, 2021 2.394 2.394 2.394 2.394 31,625 +0.09(+4.05%)
Apr 27, 2021 2.310 2.372 2.301 2.301 6,414 -0.11(-4.53%)
Apr 26, 2021 2.390 2.410 2.330 2.410 1,043 +0.03(+1.35%)
Apr 23, 2021 2.312 2.378 2.312 2.378 1,800 +0.08(+3.30%)
Apr 22, 2021 2.302 2.368 2.302 2.302 4,187 -0.09(-3.68%)
Apr 21, 2021 2.305 2.390 2.302 2.390 30,673 +0.07(+3.02%)
Apr 20, 2021 2.246 2.328 2.246 2.320 170,462 +0.04(+1.84%)
Apr 19, 2021 2.310 2.310 2.278 2.278 2,622 -0.06(-2.44%)
Apr 16, 2021 2.302 2.390 2.280 2.335 33,200 -0.02(-1.06%)
Apr 15, 2021 2.320 2.360 2.280 2.360 31,526 +0.14(+6.31%)
Apr 14, 2021 2.272 2.278 2.220 2.220 471,752 -0.14(-5.93%)
Apr 13, 2021 2.305 2.360 2.305 2.360 800 +0.01(+0.43%)
Apr 12, 2021 2.350 2.350 2.350 70 +0.00(+0.00%)
Apr 09, 2021 2.200 2.350 2.200 2.350 12,700 +0.03(+1.12%)
Apr 08, 2021 2.300 2.324 2.300 2.324 2,846 -0.03(-1.11%)
Apr 07, 2021 2.340 2.350 2.332 2.350 3,546 +0.02(+0.77%)
Apr 06, 2021 2.332 2.332 2.332 2.332 2,178 -0.05(-2.02%)
Apr 05, 2021 2.200 2.410 2.200 2.380 9,042 +0.06(+2.59%)
Apr 01, 2021 2.320 2.320 2.320 2.320 1,800 +0.01(+0.52%)
Mar 31, 2021 2.275 2.308 2.275 2.308 1,604 +0.00(+0.17%)
Mar 30, 2021 2.280 2.304 2.280 2.304 2,755 +0.07(+3.23%)
Mar 29, 2021 2.232 2.232 2.232 2.232 135 +0.01(+0.54%)
Mar 26, 2021 2.288 2.288 2.220 2.220 2,400 +0.06(+2.78%)
Mar 25, 2021 2.160 2.160 2.160 2.160 339 -0.04(-1.82%)
Mar 24, 2021 2.216 2.216 2.200 2.200 4,104 -0.05(-2.22%)
Mar 23, 2021 2.236 2.250 2.236 2.250 4,104 +0.03(+1.35%)
Mar 19, 2021 2.220 2.220 2.220 0 -0.08(-3.48%)
Mar 18, 2021 2.300 2.300 2.300 2.300 5,137 +0.14(+6.48%)
Mar 17, 2021 2.160 2.160 2.160 87 +0.00(+0.00%)
Mar 16, 2021 2.250 2.250 2.160 2.160 2,630 -0.08(-3.57%)
Mar 15, 2021 2.190 2.240 2.150 2.240 13,366 -0.02(-0.80%)
Mar 12, 2021 2.300 2.300 2.220 2.258 6,600 +0.09(+4.06%)
Mar 11, 2021 2.210 2.210 2.070 2.170 15,706 +0.07(+3.33%)
Mar 10, 2021 2.136 2.156 2.100 2.100 2,413 -0.04(-1.78%)
Mar 09, 2021 2.138 2.138 2.138 2.138 400 +0.05(+2.30%)
Mar 08, 2021 2.200 2.200 2.090 2.090 8,552 -0.15(-6.70%)
Mar 05, 2021 2.240 2.240 2.220 2.240 2,800 +0.02(+0.90%)
Mar 04, 2021 2.252 2.252 2.220 2.220 1,278 -0.02(-0.89%)
Mar 03, 2021 2.240 2.240 2.240 2.240 500 -0.09(-3.86%)
Mar 02, 2021 2.330 2.330 2.330 2.330 1,400 +0.10(+4.39%)
Mar 01, 2021 2.320 2.320 2.120 2.232 3,343 -0.06(-2.53%)
Feb 26, 2021 2.260 2.310 2.250 2.290 1,800 +0.01(+0.62%)
Feb 25, 2021 2.290 2.290 2.276 2.276 5,362 +0.04(+1.79%)
Feb 24, 2021 2.230 2.236 2.225 2.236 17,093 +0.01(+0.27%)
Feb 23, 2021 2.230 2.230 2.230 2.230 8,400 +0.00(+0.00%)
Feb 22, 2021 2.220 2.230 2.220 2.230 23,800 -0.03(-1.33%)
Feb 19, 2021 2.200 2.340 2.200 2.260 11,200 -0.07(-3.00%)
Feb 17, 2021 2.330 2.330 2.330 0 +0.03(+1.30%)
Feb 16, 2021 2.370 2.420 2.300 2.300 9,542 -0.35(-13.21%)
Feb 12, 2021 2.400 2.650 2.280 2.650 14,400 +0.30(+12.67%)
Feb 11, 2021 2.370 2.560 2.335 2.352 3,909 +0.05(+2.26%)
Feb 10, 2021 2.420 2.420 2.280 2.300 16,011 -0.15(-6.12%)
Feb 09, 2021 2.375 2.570 2.280 2.450 6,550 +0.09(+3.99%)
Feb 08, 2021 2.356 2.356 2.356 2.356 1,791 +0.02(+0.86%)
Feb 05, 2021 2.430 2.430 2.336 2.336 1,200 -0.06(-2.46%)
Feb 03, 2021 2.395 2.395 2.395 0 +0.04(+1.48%)
Feb 02, 2021 2.364 2.400 2.360 2.360 3,701 +0.06(+2.56%)
Feb 01, 2021 2.300 2.301 2.180 2.301 5,613 -0.10(-4.12%)
Jan 29, 2021 2.345 2.400 2.345 2.400 4,100 +0.10(+4.35%)
Jan 28, 2021 2.305 2.305 2.300 2.300 613 -0.10(-4.17%)
Jan 27, 2021 2.480 2.480 2.400 2.400 5,700 +0.01(+0.42%)
Jan 26, 2021 2.390 2.390 2.390 2.390 300 +0.00(+0.00%)
Jan 25, 2021 2.318 2.390 2.318 2.390 6,534 +0.00(+0.17%)
Jan 22, 2021 2.386 2.386 2.386 2.386 200 +0.03(+1.36%)
Jan 20, 2021 2.354 2.354 2.354 0 -0.03(-1.09%)
Jan 19, 2021 2.290 2.380 2.290 2.380 1,477 +0.16(+7.21%)
Jan 15, 2021 2.370 2.370 2.220 2.220 8,700 -0.09(-3.96%)
Jan 14, 2021 2.312 2.312 2.312 2.312 2,750 +0.02(+1.03%)
Jan 13, 2021 2.300 2.320 2.288 2.288 4,907 -0.03(-1.38%)
Jan 12, 2021 2.360 2.400 2.320 2.320 9,963 -0.03(-1.07%)
Jan 11, 2021 2.370 2.390 2.318 2.345 45,995 -0.05(-1.96%)
Jan 08, 2021 2.350 2.392 2.320 2.392 12,200 +0.08(+3.55%)
Jan 07, 2021 2.300 2.310 2.300 2.310 950 +0.02(+0.65%)
Jan 06, 2021 2.295 2.295 2.295 2.295 207,430 +0.02(+1.10%)
Jan 05, 2021 2.270 2.270 2.270 2.270 400 +0.01(+0.44%)
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.