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 )

1.938 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
Feb 27, 2009 0.7800 0.7800 0.7800 0.7800 1,198 +0.01(+1.30%)
Feb 26, 2009 0.7500 0.7700 0.7500 0.7700 10,134 -0.08(-9.41%)
Feb 25, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 24, 2009 0.7750 0.8500 0.7750 0.8500 9,800 +0.04(+5.59%)
Feb 23, 2009 0.8050 0.8050 0.8050 1,000 +0.00(+0.00%)
Feb 20, 2009 0.7500 0.8050 0.7500 0.8050 5,000 -0.03(-3.59%)
Feb 19, 2009 0.8000 0.8350 0.8000 0.8350 1,134 +0.01(+0.60%)
Feb 18, 2009 0.7500 0.8300 0.7500 0.8300 11,550 +0.03(+3.75%)
Feb 17, 2009 0.8100 0.8100 0.8000 0.8000 8,000 +0.01(+0.63%)
Feb 10, 2009 0.7950 0.7950 0.7950 0 +0.00(+0.00%)
Feb 09, 2009 0.8400 0.8400 0.7950 0.7950 4,615 -0.05(-6.47%)
Feb 06, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 05, 2009 0.8450 0.8700 0.8000 0.8500 6,700 -0.02(-2.30%)
Feb 04, 2009 0.8750 0.8750 0.8700 0.8700 7,000 -0.02(-1.69%)
Feb 03, 2009 0.8700 0.9000 0.8700 0.8850 7,100 -0.04(-4.32%)
Feb 02, 2009 0.9250 0.9250 0.9250 0.9250 800 -0.05(-5.61%)
Jan 30, 2009 0.9800 0.9800 0.9800 0.9800 6,500 +0.04(+4.26%)
Jan 29, 2009 0.9800 0.9800 0.9400 0.9400 8,500 +0.02(+2.17%)
Jan 28, 2009 0.9200 0.9200 0.9200 0.9200 6,000 +0.04(+4.55%)
Jan 27, 2009 0.8800 0.8800 0.8800 0.8800 1,000 +0.08(+10.00%)
Jan 26, 2009 0.8800 0.9000 0.8000 0.8000 8,500 -0.08(-9.09%)
Jan 23, 2009 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 22, 2009 0.9000 0.9000 0.8800 0.8800 3,950 +0.07(+8.64%)
Jan 21, 2009 0.8500 0.8500 0.8100 0.8100 85,150 +0.01(+1.25%)
Jan 20, 2009 0.8000 0.8000 0.8000 0.8000 1,750 -0.16(-16.67%)
Jan 13, 2009 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 12, 2009 0.9600 0.9600 0.9600 0.9600 1,000 -0.00(-0.08%)
Jan 09, 2009 0.9608 0.9608 0.9608 0.9608 2,000 +0.06(+6.76%)
Dec 31, 2008 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 30, 2008 0.9000 0.9000 0.9000 0.9000 1,400 +0.00(+0.00%)
Dec 19, 2008 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Dec 18, 2008 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 17, 2008 0.8500 0.8500 0.8500 0.8500 2,000 +0.06(+7.59%)
Dec 16, 2008 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 15, 2008 0.7900 0.7900 0.7900 0.7900 1,000 +0.01(+1.28%)
Dec 12, 2008 0.7800 0.7800 0.7800 0.7800 1,300 -0.02(-2.50%)
Dec 10, 2008 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 09, 2008 0.8000 0.8000 0.8000 0.8000 4,100 +0.08(+11.11%)
Dec 08, 2008 0.7200 0.7200 0.7200 0.7200 12,523 -0.01(-1.37%)
Dec 05, 2008 0.7500 0.7500 0.7300 0.7300 4,950 -0.04(-5.19%)
Dec 04, 2008 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 03, 2008 0.7700 0.7700 0.7700 0.7700 3,000 -0.13(-14.44%)
Dec 02, 2008 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 01, 2008 0.9000 0.9000 0.9000 0.9000 3,350 -0.02(-2.17%)
Nov 26, 2008 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Nov 25, 2008 0.9200 0.9200 0.9200 0.9200 7,000 +0.11(+13.58%)
Nov 24, 2008 0.8000 0.8100 0.8000 0.8100 5,850 +0.05(+6.58%)
Nov 21, 2008 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 20, 2008 0.7600 0.7600 0.7600 0.7600 300 -0.02(-2.56%)
Nov 19, 2008 0.7800 0.8000 0.7800 0.7800 32,600 -0.10(-11.36%)
Nov 18, 2008 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 17, 2008 0.8800 0.8800 0.8800 0.8800 1,250 +0.00(+0.00%)
Nov 14, 2008 0.8800 0.8800 0.8800 0.8800 10,000 -0.01(-0.56%)
Nov 13, 2008 0.8850 0.8850 0.8850 0.8850 2,600 -0.05(-4.84%)
Nov 12, 2008 0.9300 0.9300 0.9300 0.9300 2,300 +0.03(+3.33%)
Nov 11, 2008 0.9000 0.9000 0.9000 0.9000 200 -0.14(-13.46%)
Nov 10, 2008 1.040 1.040 1.040 1.040 1,500 -0.02(-1.89%)
Nov 07, 2008 1.060 1.060 1.060 1.060 1,094 -0.08(-7.02%)
Nov 06, 2008 1.140 1.140 1.140 0 +0.00(+0.00%)
Nov 05, 2008 1.140 1.140 1.140 1.140 4,200 +0.08(+7.10%)
Nov 03, 2008 1.064 1.064 1.064 0 +0.00(+0.00%)
Oct 31, 2008 1.064 1.064 1.064 1.064 159,000 +0.06(+5.91%)
Oct 30, 2008 1.005 1.005 1.005 0 +0.00(+0.00%)
Oct 29, 2008 1.005 1.005 1.005 1.005 831 +0.05(+5.79%)
Oct 28, 2008 1.000 1.000 0.9400 0.9500 22,376 +0.01(+1.06%)
Oct 27, 2008 0.9400 0.9400 0.9400 0.9400 10,000 -0.06(-6.00%)
Oct 24, 2008 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 23, 2008 1.000 1.000 1.000 1.000 11,000 -0.06(-5.66%)
Oct 22, 2008 1.060 1.060 1.060 1.060 200 -0.11(-9.40%)
Oct 21, 2008 1.170 1.170 1.170 1.170 800 +0.14(+13.59%)
Oct 17, 2008 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 16, 2008 1.030 1.030 1.030 1.030 5,800 +0.03(+3.00%)
Oct 15, 2008 1.000 1.250 1.000 1.000 4,800 -0.13(-11.50%)
Oct 14, 2008 1.010 1.130 1.120 1.130 14,000 +0.12(+11.88%)
Oct 13, 2008 1.010 1.020 1.000 1.010 18,400 +0.26(+34.67%)
Oct 10, 2008 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 09, 2008 0.7500 1.110 0.7500 0.7500 7,500 -0.42(-36.06%)
Oct 08, 2008 1.173 1.173 1.173 1.173 4,570 -0.11(-8.36%)
Oct 07, 2008 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Oct 06, 2008 1.280 1.280 1.280 1.280 500 -0.12(-8.57%)
Oct 03, 2008 1.400 1.400 1.200 1.400 4,280 +0.02(+1.45%)
Oct 02, 2008 1.380 1.380 1.380 1.380 200 +0.18(+15.00%)
Oct 01, 2008 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 30, 2008 1.200 1.200 1.200 1.200 1,550 -0.10(-7.69%)
Sep 29, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 26, 2008 1.300 1.300 1.300 1.300 7,500 -0.10(-7.14%)
Sep 22, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 19, 2008 1.400 1.400 1.400 1.400 0 +0.02(+1.45%)
Sep 18, 2008 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 17, 2008 1.380 1.380 1.380 1.380 4,000 +0.08(+6.15%)
Sep 16, 2008 1.300 1.380 1.300 1.300 4,400 -0.12(-8.45%)
Sep 15, 2008 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 12, 2008 1.420 1.420 1.420 1.420 6,300 +0.02(+1.43%)
Sep 11, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 10, 2008 1.400 1.400 1.400 1.400 4,000 -0.10(-6.67%)
Sep 09, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 08, 2008 1.500 1.500 1.500 1.500 2,000 -0.15(-9.09%)
Aug 29, 2008 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 28, 2008 1.700 1.650 1.580 1.650 3,020 -0.05(-2.94%)
Aug 27, 2008 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Aug 13, 2008 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 12, 2008 1.660 1.700 1.700 1.700 5,000 +0.04(+2.41%)
Aug 11, 2008 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Aug 08, 2008 1.660 1.660 1.660 1.660 500 -0.07(-4.05%)
Aug 07, 2008 1.730 1.730 1.730 1.730 4,000 -0.09(-4.95%)
Aug 06, 2008 1.820 1.820 1.820 1.820 6,000 +0.27(+17.42%)
Aug 05, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 04, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 01, 2008 1.550 1.550 1.550 1.550 1,000 -0.07(-4.32%)
Jul 31, 2008 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 30, 2008 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 29, 2008 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 28, 2008 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 25, 2008 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 24, 2008 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 23, 2008 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 22, 2008 1.620 1.620 1.620 1.620 2,550 +0.00(+0.00%)
Jul 21, 2008 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 18, 2008 1.620 1.620 1.620 1.620 3,400 +0.14(+9.46%)
Jul 17, 2008 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jul 16, 2008 1.480 1.480 1.480 1.480 5,000 -0.19(-11.38%)
Jul 15, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jul 14, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jul 11, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jul 10, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jul 09, 2008 1.670 1.670 1.660 1.670 66,180 +0.03(+1.83%)
Jul 08, 2008 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jul 07, 2008 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jul 04, 2008 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jul 03, 2008 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jul 02, 2008 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jul 01, 2008 1.640 1.640 1.640 1.640 2,500 -0.06(-3.53%)
Jun 30, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 27, 2008 1.700 1.700 1.700 1.700 2,000 +0.03(+1.80%)
Jun 26, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 25, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 24, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 23, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 20, 2008 1.670 1.670 1.670 1.670 700 -0.01(-0.60%)
Jun 19, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 18, 2008 1.680 1.680 1.680 1.680 1,000 -0.01(-0.78%)
Jun 17, 2008 1.693 1.693 1.693 1.693 0 +0.00(+0.00%)
Jun 16, 2008 1.693 1.693 1.693 1.693 0 +0.00(+0.00%)
Jun 13, 2008 1.693 1.693 1.693 1.693 11,000 +0.06(+3.88%)
Jun 12, 2008 1.630 1.630 1.630 1.630 1,885 -0.05(-2.98%)
Jun 11, 2008 1.680 1.680 1.680 1.680 1,000 +0.00(+0.00%)
Jun 10, 2008 1.680 1.680 1.670 1.680 1,250 -0.06(-3.45%)
Jun 09, 2008 1.740 1.740 1.740 1.740 1,200 +0.04(+2.35%)
Jun 06, 2008 1.700 1.700 1.700 1.700 8,000 -0.08(-4.49%)
Jun 05, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jun 04, 2008 1.780 1.780 1.780 1.780 500 -0.06(-3.26%)
Jun 03, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Jun 02, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
May 30, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
May 29, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
May 28, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
May 27, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
May 26, 2008 1.840 1.840 1.840 1.840 13,000 +0.00(+0.00%)
May 23, 2008 1.840 1.840 1.840 1.840 13,000 +0.00(+0.00%)
May 22, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
May 21, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
May 20, 2008 1.840 1.840 1.840 1.840 5,000 +0.02(+1.10%)
May 19, 2008 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
May 16, 2008 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
May 15, 2008 1.820 1.820 1.820 1.820 600 -0.05(-2.67%)
May 14, 2008 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
May 13, 2008 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
May 12, 2008 1.870 1.870 1.750 1.870 7,800 -0.03(-1.58%)
May 09, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
May 08, 2008 1.900 1.900 1.900 1.900 3,050 +0.11(+6.15%)
May 07, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
May 06, 2008 1.790 1.790 1.790 1.790 44,000 +0.00(+0.00%)
May 05, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
May 02, 2008 1.790 1.790 1.790 1.790 7,000 +0.00(+0.00%)
May 01, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Apr 30, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Apr 29, 2008 1.790 1.790 1.790 1.790 68,000 +0.05(+2.87%)
Apr 28, 2008 1.740 1.750 1.730 1.740 306,000 +0.01(+0.58%)
Apr 25, 2008 1.710 1.730 1.730 1.730 15,236 +0.02(+1.17%)
Apr 24, 2008 1.710 1.710 1.710 1.710 12,000 -0.01(-0.58%)
Apr 23, 2008 1.720 1.720 1.720 1.720 8,000 +0.00(+0.00%)
Apr 22, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Apr 21, 2008 1.720 1.720 1.720 1.720 100 -0.09(-4.97%)
Apr 18, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Apr 17, 2008 1.810 1.810 1.810 1.810 1,000 +0.14(+8.38%)
Apr 16, 2008 1.670 1.710 1.670 1.670 116,900 -0.03(-1.76%)
Apr 15, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 14, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 11, 2008 1.670 1.700 1.700 1.700 630 +0.03(+1.80%)
Apr 10, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 09, 2008 1.670 1.670 1.670 1.670 50,000 -0.10(-5.65%)
Apr 08, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Apr 07, 2008 1.770 1.770 1.770 1.770 1,300 +0.09(+5.36%)
Apr 04, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 03, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 02, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 01, 2008 1.630 1.680 1.670 1.680 2,150 +0.05(+3.07%)
Mar 31, 2008 1.630 1.630 1.630 1.630 1,000 +0.00(+0.00%)
Mar 28, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 27, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 26, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 25, 2008 1.630 1.630 1.630 1.630 4,000 +0.13(+8.67%)
Mar 24, 2008 1.460 1.500 1.500 1.500 500 +0.04(+2.74%)
Mar 21, 2008 1.460 1.460 1.460 1.460 1,000 +0.00(+0.00%)
Mar 20, 2008 1.460 1.460 1.460 1.460 1,000 +0.06(+4.29%)
Mar 19, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 18, 2008 1.380 1.400 1.400 1.400 3,650 +0.02(+1.45%)
Mar 17, 2008 1.380 1.380 1.360 1.380 6,000 -0.09(-6.12%)
Mar 14, 2008 1.380 1.470 1.370 1.470 4,800 +0.09(+6.52%)
Mar 13, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 12, 2008 1.380 1.380 1.380 1.380 25,000 +0.00(+0.00%)
Mar 11, 2008 1.380 1.380 1.380 1.380 1,000 -0.18(-11.54%)
Mar 10, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 07, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 06, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 05, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 04, 2008 1.560 1.560 1.560 1.560 0 +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.