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 )

1.935 +0.045 (+2.38%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 31, 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 (%)
Sep 30, 2009 1.320 1.320 1.320 1.320 5,000 +0.05(+3.94%)
Sep 29, 2009 1.270 1.270 1.270 1.270 7,000 +0.02(+1.60%)
Sep 16, 2009 1.250 1.250 1.250 0 +0.03(+2.46%)
Sep 15, 2009 1.220 1.220 1.220 1.220 8,000 +0.04(+3.39%)
Sep 10, 2009 1.180 1.180 1.180 0 +0.12(+11.32%)
Aug 19, 2009 1.060 1.060 1.060 0 -0.11(-9.40%)
Aug 18, 2009 1.170 1.170 1.170 1.170 6,300 +0.05(+4.46%)
Aug 12, 2009 1.120 1.120 1.120 1.120 2,500 -0.08(-6.67%)
Aug 07, 2009 1.200 1.200 1.200 0 -0.05(-4.00%)
Jul 31, 2009 1.250 1.250 1.250 4,000 +0.10(+8.70%)
Jul 30, 2009 1.150 1.150 1.150 1.150 1,000 +0.04(+3.60%)
Jul 27, 2009 1.110 1.110 1.110 1.110 0 -0.09(-7.50%)
Jul 24, 2009 1.200 1.200 1.200 1.200 6,000 +0.00(+0.00%)
Jul 23, 2009 1.140 1.200 1.140 1.200 20,000 +0.08(+7.14%)
Jul 17, 2009 1.120 1.120 1.120 0 -0.01(-0.88%)
Jul 16, 2009 1.130 1.130 1.130 1.130 5,000 +0.05(+4.63%)
Jul 14, 2009 1.080 1.080 1.080 1.080 0 +0.01(+0.93%)
Jul 13, 2009 1.070 1.070 1.070 1.070 12,000 -0.08(-6.96%)
Jul 10, 2009 1.020 1.150 1.020 1.150 15,000 +0.03(+2.68%)
Jul 08, 2009 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 07, 2009 1.090 1.120 1.090 1.120 1,000 +0.00(+0.00%)
Jul 02, 2009 1.120 1.120 1.120 1.120 0 +0.03(+2.75%)
Jul 01, 2009 1.090 1.090 1.090 1.090 2,000 -0.03(-2.68%)
Jun 30, 2009 1.130 1.130 1.120 1.120 1,500 +0.09(+8.74%)
Jun 26, 2009 1.030 1.030 1.030 1.030 1,000 +0.08(+8.42%)
Jun 23, 2009 1.000 0.9500 0.9500 0.9500 10,800 -0.08(-7.77%)
Jun 19, 2009 1.030 1.030 1.030 0 +0.07(+7.29%)
Jun 18, 2009 1.000 1.000 0.9600 0.9600 2,000 -0.04(-4.00%)
Jun 17, 2009 1.000 1.000 1.000 1.000 17,000 -0.12(-10.71%)
Jun 11, 2009 1.120 1.120 1.120 1.120 0 +0.12(+12.00%)
Jun 10, 2009 1.000 1.000 1.000 1.000 67,100 -0.10(-9.09%)
Jun 08, 2009 1.100 1.100 1.100 10,000 -0.05(-4.35%)
Jun 05, 2009 1.077 1.150 1.077 1.150 62,930 +0.15(+15.00%)
Jun 04, 2009 1.050 1.050 1.000 1.000 18,000 +0.00(+0.00%)
Jun 03, 2009 1.000 1.000 1.000 1.000 92,040 -0.12(-10.71%)
Jun 02, 2009 1.050 1.120 1.050 1.120 13,150 +0.16(+16.67%)
May 28, 2009 0.9600 0.9600 0.9600 0.9600 1,000 +0.07(+7.87%)
May 27, 2009 0.8900 0.8900 0.8900 0.8900 7,000 +0.02(+1.71%)
May 26, 2009 0.8750 0.8750 0.8750 0.8750 9,257 -0.04(-3.85%)
May 22, 2009 0.9100 0.9100 0.9100 0 -0.05(-5.21%)
May 21, 2009 0.9600 0.9600 0.9600 0.9600 1,000 +0.03(+3.23%)
May 19, 2009 0.9478 0.9300 0.9300 0.9300 16,590 +0.03(+3.33%)
May 18, 2009 0.9100 0.9100 0.9000 0.9000 354 -0.10(-10.00%)
May 14, 2009 1.000 1.000 1.000 1.000 0 -0.06(-6.00%)
May 11, 2009 1.064 1.064 1.064 1.064 0 +0.02(+2.29%)
May 08, 2009 1.030 1.040 1.030 1.040 5,000 +0.10(+11.23%)
May 06, 2009 0.9350 0.9350 0.9350 0 +0.09(+10.00%)
May 01, 2009 0.8500 0.8500 0.8500 0 -0.03(-2.86%)
Apr 30, 2009 0.8750 0.8750 0.8750 0.8750 394 +0.02(+1.74%)
Apr 28, 2009 0.8600 0.8600 0.8600 7,200 +0.06(+7.50%)
Apr 24, 2009 0.8000 0.8000 0.8000 0.8000 0 -0.06(-6.98%)
Apr 23, 2009 0.8950 0.8950 0.8500 0.8600 11,500 -0.04(-4.44%)
Apr 21, 2009 0.9000 0.9000 0.9000 0 -0.04(-4.76%)
Apr 20, 2009 0.9450 0.9450 0.9300 0.9450 1,000 +0.01(+1.61%)
Apr 14, 2009 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Apr 09, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 03, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Mar 31, 2009 0.8200 0.8200 0.8200 0 -0.04(-4.09%)
Mar 27, 2009 0.8550 0.8550 0.8550 0.8550 0 -0.04(-3.93%)
Mar 25, 2009 0.8900 0.8900 0.8900 1,350 +0.16(+21.92%)
Mar 18, 2009 0.7300 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Mar 17, 2009 0.6900 0.7400 0.6900 0.7400 14,666 +0.01(+1.37%)
Mar 16, 2009 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 13, 2009 0.7000 0.7300 0.7000 0.7300 80,000 -0.01(-1.35%)
Mar 12, 2009 0.7400 0.7400 0.7400 1,450 +0.00(+0.00%)
Mar 11, 2009 0.7000 0.7400 0.7000 0.7400 9,000 +0.08(+12.12%)
Mar 10, 2009 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 09, 2009 0.7100 0.7100 0.6600 0.6600 10,000 -0.06(-8.97%)
Mar 06, 2009 0.7250 0.7250 0.7250 0.7250 2,250 -0.06(-7.05%)
Mar 05, 2009 0.7700 0.8000 0.7700 0.7800 24,100 -0.04(-4.88%)
Mar 04, 2009 0.8200 0.8200 0.8200 0 +0.02(+2.78%)
Mar 02, 2009 0.7800 0.7978 0.7650 0.7978 39,200 +0.02(+2.28%)
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%)
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.