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 +0.058 (+3.09%)
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 (%)
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%)
Jan 03, 2019 1.870 1.870 1.870 0 -0.03(-1.41%)
Dec 27, 2018 1.896 1.896 1.896 0 +0.07(+3.63%)
Dec 17, 2018 1.830 1.830 1.830 0 +0.00(+0.00%)
Dec 12, 2018 1.830 1.830 1.830 0 +0.00(+0.00%)
Dec 10, 2018 1.830 1.830 1.830 0 -0.01(-0.54%)
Nov 28, 2018 1.840 1.840 1.840 0 -0.01(-0.77%)
Nov 27, 2018 1.854 1.854 1.854 0 +0.00(+0.00%)
Nov 20, 2018 1.854 1.854 1.854 0 +0.05(+3.01%)
Nov 15, 2018 1.800 1.800 1.800 0 -0.01(-0.55%)
Nov 12, 2018 1.810 1.810 1.810 0 -0.05(-2.69%)
Nov 09, 2018 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 07, 2018 1.860 1.860 1.860 0 +0.05(+2.76%)
Nov 05, 2018 1.810 1.810 1.810 0 +0.00(+0.00%)
Oct 29, 2018 1.810 1.810 1.810 0 -0.04(-2.15%)
Oct 25, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 23, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 18, 2018 1.850 1.850 1.850 0 +0.03(+1.64%)
Oct 17, 2018 1.820 1.820 1.820 0 +0.00(+0.00%)
Oct 16, 2018 1.820 1.820 1.820 1.820 600 +0.03(+1.68%)
Oct 15, 2018 1.800 1.800 1.790 1.790 26,681 +0.02(+1.13%)
Oct 12, 2018 1.770 1.770 1.770 14,000 +0.00(+0.00%)
Oct 11, 2018 1.770 1.770 1.770 1.770 3,099 -0.04(-2.21%)
Oct 08, 2018 1.810 1.810 1.810 0 -0.07(-3.72%)
Oct 01, 2018 1.880 1.880 1.880 0 -0.01(-0.27%)
Sep 26, 2018 1.885 1.885 1.885 0 +0.00(+0.00%)
Sep 25, 2018 1.885 1.885 1.885 1.885 2,000 +0.01(+0.80%)
Sep 24, 2018 1.870 1.870 1.870 1.870 10,000 -0.03(-1.58%)
Sep 19, 2018 1.900 1.900 1.900 0 +0.00(+0.20%)
Sep 18, 2018 1.896 1.896 1.896 0 -0.04(-2.26%)
Sep 04, 2018 1.940 1.940 1.940 0 -0.06(-3.08%)
Aug 29, 2018 2.002 2.002 2.002 0 +0.01(+0.59%)
Aug 24, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Aug 20, 2018 1.990 1.990 1.990 0 +0.04(+2.02%)
Aug 16, 2018 1.951 1.951 1.951 0 -0.07(-3.44%)
Jul 30, 2018 2.020 2.020 2.020 0 +0.04(+2.02%)
Jul 25, 2018 1.980 1.980 1.980 0 +0.00(+0.00%)
Jul 24, 2018 2.000 2.000 1.980 1.980 10,000 -0.03(-1.49%)
Jul 16, 2018 2.010 2.010 2.010 0 +0.05(+2.55%)
Jul 09, 2018 1.960 1.960 1.960 0 -0.01(-0.51%)
Jul 05, 2018 1.970 1.970 1.970 0 +0.07(+3.47%)
Jul 02, 2018 1.904 1.904 1.904 0 +0.01(+0.74%)
Jun 26, 2018 1.890 1.890 1.890 0 -0.04(-2.17%)
Jun 25, 2018 1.940 1.940 1.932 1.932 5,700 -0.01(-0.41%)
Jun 22, 2018 1.830 1.940 1.830 1.940 12,700 +0.04(+2.11%)
Jun 20, 2018 1.900 1.900 1.900 0 -0.02(-1.04%)
Jun 19, 2018 1.920 1.920 1.920 1.920 1,500 -0.02(-0.78%)
Jun 18, 2018 1.935 1.935 1.935 1.935 500 -0.03(-1.49%)
Jun 13, 2018 1.964 1.964 1.964 0 +0.01(+0.69%)
Jun 08, 2018 1.951 1.951 1.951 0 +0.00(+0.00%)
Jun 07, 2018 1.970 3,800 +0.00(+0.00%)
May 31, 2018 1.980 1.980 1.980 0 -0.02(-0.97%)
May 30, 2018 1.970 1.999 1.970 1.999 264,600 -0.01(-0.53%)
May 17, 2018 2.010 2.010 2.010 0 +0.07(+3.61%)
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.