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 )

1.918 -0.020 (-1.03%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 7, 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 (%)
May 27, 2015 1.890 1.890 1.890 0 +0.01(+0.43%)
May 21, 2015 1.882 1.882 1.882 0 +0.04(+2.28%)
May 20, 2015 1.840 1.840 1.840 1.840 200 -0.04(-2.15%)
May 19, 2015 1.881 1.881 1.881 1.881 6,000 -0.04(-2.06%)
May 15, 2015 1.920 1.920 1.920 0 +0.12(+6.67%)
May 13, 2015 1.800 1.800 1.800 0 +0.00(+0.00%)
May 11, 2015 1.800 1.800 1.800 0 +0.01(+0.56%)
May 04, 2015 1.790 1.790 1.790 0 -0.17(-8.67%)
Apr 27, 2015 1.960 1.960 1.960 0 +0.00(+0.00%)
Apr 24, 2015 1.960 1.960 1.960 1.960 580 +0.10(+5.38%)
Apr 21, 2015 1.860 1.860 1.860 0 -0.09(-4.44%)
Apr 20, 2015 1.920 1.946 1.920 1.946 3,195 +0.02(+1.16%)
Apr 10, 2015 1.924 1.924 1.924 0 +0.09(+5.14%)
Mar 26, 2015 1.830 1.830 1.830 0 -0.02(-1.08%)
Mar 24, 2015 1.850 1.850 1.850 0 +0.09(+5.11%)
Mar 18, 2015 1.760 1.760 1.760 0 -0.06(-3.08%)
Mar 11, 2015 1.816 1.816 1.816 0 -0.07(-3.92%)
Mar 02, 2015 1.890 1.890 1.890 0 +0.10(+5.59%)
Feb 26, 2015 1.790 1.790 1.790 0 -0.03(-1.65%)
Feb 25, 2015 1.820 1.820 1.820 1.820 4,600 -0.04(-2.15%)
Feb 24, 2015 1.860 1.860 1.860 1.860 500 +0.04(+2.20%)
Feb 20, 2015 1.820 1.820 1.820 0 +0.01(+0.55%)
Feb 13, 2015 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 12, 2015 1.810 1.810 1.810 1.810 1,000 +0.03(+1.69%)
Feb 10, 2015 1.780 1.780 1.780 0 -0.06(-3.52%)
Feb 05, 2015 1.845 1.845 1.845 0 -0.05(-2.89%)
Feb 04, 2015 1.854 1.900 1.854 1.900 4,313 +0.01(+0.53%)
Feb 03, 2015 1.890 1.890 1.890 1.890 100 +0.07(+3.85%)
Jan 29, 2015 1.820 1.820 1.820 0 -0.05(-2.67%)
Jan 23, 2015 1.870 1.870 1.870 0 +0.03(+1.63%)
Jan 20, 2015 1.840 1.840 1.840 0 +0.00(+0.00%)
Jan 14, 2015 1.840 1.840 1.840 0 +0.04(+2.22%)
Jan 12, 2015 1.800 1.800 1.800 0 +0.04(+2.27%)
Jan 06, 2015 1.760 1.760 1.760 0 -0.04(-2.22%)
Dec 30, 2014 1.800 1.800 1.800 0 -0.01(-0.55%)
Dec 29, 2014 1.810 1.810 1.810 1.810 5,857 +0.06(+3.55%)
Dec 19, 2014 1.748 1.748 1.748 0 -0.01(-0.68%)
Dec 18, 2014 1.760 1.760 1.760 1.760 6,997 -0.03(-1.68%)
Dec 17, 2014 1.790 1.790 1.790 1.790 2,000 +0.02(+1.36%)
Dec 16, 2014 1.766 1.766 1.766 1.766 600 +0.04(+2.08%)
Dec 12, 2014 1.730 1.730 1.730 0 -0.03(-1.70%)
Dec 11, 2014 1.760 1.760 1.760 1.760 4,000 -0.04(-2.22%)
Dec 02, 2014 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 01, 2014 1.777 1.800 1.777 1.800 3,058 +0.11(+6.51%)
Nov 20, 2014 1.690 1.690 1.690 0 -0.03(-1.74%)
Nov 19, 2014 1.780 1.780 1.720 1.720 9,000 -0.02(-1.15%)
Nov 14, 2014 1.740 1.740 1.740 0 +0.04(+2.35%)
Nov 06, 2014 1.700 1.700 1.700 0 -0.04(-2.30%)
Oct 31, 2014 1.740 1.740 1.740 0 -0.03(-1.69%)
Oct 30, 2014 1.770 1.777 1.770 1.770 6,336 -0.08(-4.22%)
Oct 28, 2014 1.848 1.848 1.848 0 +0.04(+2.10%)
Oct 27, 2014 1.810 1.810 1.810 1.810 5,000 -0.02(-1.09%)
Oct 24, 2014 1.774 1.830 1.774 1.830 4,100 +0.09(+5.17%)
Oct 03, 2014 1.740 1.740 1.740 0 +0.00(+0.00%)
Sep 30, 2014 1.740 1.740 1.740 0 +0.00(+0.00%)
Sep 29, 2014 1.758 1.758 1.740 1.740 3,000 -0.04(-2.25%)
Sep 25, 2014 1.780 1.780 1.780 0 -0.01(-0.56%)
Sep 23, 2014 1.790 1.790 1.790 0 -0.08(-4.53%)
Sep 12, 2014 1.875 1.875 1.875 0 +0.03(+1.90%)
Sep 10, 2014 1.840 1.840 1.840 0 -0.01(-0.54%)
Sep 05, 2014 1.850 1.850 1.850 0 -0.05(-2.63%)
Sep 03, 2014 1.900 1.900 1.900 0 +0.03(+1.71%)
Aug 21, 2014 1.868 1.868 1.868 0 +0.02(+0.97%)
Aug 20, 2014 1.880 1.880 1.850 1.850 3,000 +0.02(+1.09%)
Aug 15, 2014 1.830 1.830 1.830 0 +0.25(+15.82%)
Aug 08, 2014 1.580 1.580 1.580 0 -0.27(-14.69%)
Jul 22, 2014 1.852 1.852 1.852 0 +0.00(+0.11%)
Jul 21, 2014 1.860 1.860 1.850 1.850 5,000 +0.03(+1.65%)
Jul 17, 2014 1.820 1.820 1.820 0 -0.01(-0.55%)
Jun 27, 2014 1.830 1.830 1.830 0 +0.01(+0.55%)
Jun 26, 2014 1.840 1.840 1.820 1.820 5,850 +0.01(+0.55%)
Jun 25, 2014 1.816 1.816 1.810 1.810 6,000 -0.03(-1.63%)
Jun 23, 2014 1.840 1.840 1.840 0 -0.00(-0.11%)
Jun 09, 2014 1.842 1.842 1.842 0 -0.01(-0.44%)
Jun 06, 2014 1.850 1.850 1.850 1.850 500 +0.02(+1.10%)
Jun 05, 2014 1.830 1.830 1.830 1.830 10,000 -0.02(-1.08%)
Jun 04, 2014 1.850 1.850 1.850 1.850 3,000 -0.10(-5.13%)
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.