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 )

1.936 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 21, 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 17, 2017 1.850 1.850 1.850 0 +0.06(+3.46%)
Apr 11, 2017 1.788 1.788 1.788 0 -0.00(-0.11%)
Mar 24, 2017 1.790 1.790 1.790 0 -0.02(-1.10%)
Mar 21, 2017 1.810 1.810 1.810 0 +0.05(+3.08%)
Mar 15, 2017 1.756 1.756 1.756 0 +0.04(+2.09%)
Mar 06, 2017 1.720 1.720 1.720 0 +0.01(+0.58%)
Feb 14, 2017 1.710 1.710 1.710 0 -0.01(-0.58%)
Feb 02, 2017 1.720 1.720 1.720 0 +0.04(+2.38%)
Jan 26, 2017 1.680 1.680 1.680 0 +0.02(+1.20%)
Jan 25, 2017 1.660 1.660 1.660 1.660 1,644 -0.07(-4.05%)
Jan 11, 2017 1.730 1.730 1.730 0 +0.08(+4.85%)
Jan 10, 2017 1.674 1.674 1.650 1.650 4,919 +0.11(+7.14%)
Dec 29, 2016 1.540 1.540 1.540 0 +0.00(+0.00%)
Dec 27, 2016 1.540 1.540 1.540 0 +0.00(+0.00%)
Dec 21, 2016 1.540 1.540 1.540 0 -0.11(-6.55%)
Dec 19, 2016 1.648 1.648 1.648 0 +0.06(+3.65%)
Dec 14, 2016 1.590 1.590 1.590 0 -0.05(-3.05%)
Dec 12, 2016 1.640 1.640 1.640 0 +0.02(+1.23%)
Dec 08, 2016 1.620 1.620 1.620 0 +0.02(+1.25%)
Dec 05, 2016 1.600 1.600 1.600 0 -0.07(-4.19%)
Nov 17, 2016 1.670 1.670 1.670 0 +0.14(+9.15%)
Nov 16, 2016 1.530 1.530 1.530 1.530 2,700 +0.01(+0.66%)
Nov 15, 2016 1.520 1.520 1.520 1.520 2,132 -0.03(-2.19%)
Nov 14, 2016 1.530 1.554 1.530 1.554 2,300 -0.11(-6.39%)
Nov 08, 2016 1.660 1.660 1.660 0 -0.04(-2.13%)
Nov 02, 2016 1.696 1.696 1.696 0 -0.05(-3.08%)
Oct 27, 2016 1.750 1.750 1.750 0 +0.04(+2.34%)
Oct 26, 2016 1.710 1.710 1.710 1.710 297 -0.01(-0.58%)
Oct 19, 2016 1.720 1.720 1.720 0 -0.06(-3.37%)
Oct 03, 2016 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Sep 30, 2016 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Sep 29, 2016 1.780 1.780 1.780 0 -0.02(-1.22%)
Sep 28, 2016 1.802 1.802 1.802 1.802 0 +0.00(+0.00%)
Sep 27, 2016 1.802 1.802 1.802 1.802 0 +0.00(+0.00%)
Sep 19, 2016 1.802 1.802 1.802 1 +0.05(+2.85%)
Sep 16, 2016 1.752 1.752 1.752 1.752 700 -0.11(-5.81%)
Sep 12, 2016 1.860 1.860 1.860 1 +0.08(+4.49%)
Sep 09, 2016 1.780 1.780 1.780 1.780 2,500 +0.03(+1.71%)
Sep 01, 2016 1.750 1.750 1.750 0 -0.08(-4.37%)
Aug 24, 2016 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 11, 2016 1.830 1.830 1.830 0 +0.02(+1.22%)
Aug 03, 2016 1.808 1.808 1.808 1 -0.01(-0.66%)
Aug 02, 2016 1.820 1.820 1.820 1.820 3,000 +0.01(+0.66%)
Jul 22, 2016 1.808 1.808 1.808 0 +0.04(+2.15%)
Jul 18, 2016 1.770 1.770 1.770 0 -0.00(-0.06%)
Jul 14, 2016 1.771 1.771 1.771 1 +0.01(+0.62%)
Jul 13, 2016 1.760 1.800 1.760 1.760 6,700 -0.01(-0.56%)
Jul 08, 2016 1.770 1.770 1.770 0 -0.01(-0.62%)
Jul 07, 2016 1.780 1.800 1.780 1.781 56,150 +0.01(+0.62%)
Jul 05, 2016 1.770 1.770 1.770 1.770 1,617 -0.02(-1.12%)
Jul 01, 2016 1.790 1.790 1.790 0 +0.13(+7.83%)
Jun 14, 2016 1.660 1.660 1.660 0 -0.02(-1.31%)
Jun 09, 2016 1.682 1.682 1.682 0 -0.12(-6.56%)
Jun 08, 2016 1.800 1.800 1.800 1.800 932 +0.19(+11.80%)
Jun 02, 2016 1.610 1.610 1.610 0 -0.04(-2.42%)
May 25, 2016 1.650 1.650 1.650 0 -0.05(-2.94%)
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.