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, 2011 1.510 1.520 1.510 1.520 20,600 -0.06(-3.80%)
Sep 28, 2011 1.580 1.580 1.580 1.580 0 -0.08(-4.82%)
Sep 26, 2011 1.660 1.660 1.660 1.660 0 +0.14(+9.21%)
Sep 23, 2011 1.520 1.520 1.520 1.520 2,000 +0.00(+0.00%)
Sep 22, 2011 1.520 1.520 1.520 1.520 4,600 -0.12(-7.32%)
Sep 20, 2011 1.640 1.640 1.640 0 -0.06(-3.53%)
Sep 16, 2011 1.700 1.700 1.700 0 -0.08(-4.49%)
Aug 30, 2011 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Aug 26, 2011 1.780 1.780 1.780 0 +0.13(+7.88%)
Aug 09, 2011 1.650 1.650 1.650 1.650 0 +0.03(+1.85%)
Aug 05, 2011 1.620 1.620 1.620 0 +0.01(+0.62%)
Aug 04, 2011 1.610 1.610 1.610 1.610 4,000 -0.10(-5.85%)
Aug 03, 2011 1.650 1.710 1.650 1.710 5,500 +0.01(+0.59%)
Jul 29, 2011 1.700 1.700 1.700 0 -0.02(-1.16%)
Jul 28, 2011 1.660 1.720 1.660 1.720 1,200 -0.02(-1.15%)
Jul 27, 2011 1.750 1.750 1.740 1.740 7,400 +0.05(+2.96%)
Jul 22, 2011 1.690 1.690 1.690 0 -0.05(-2.87%)
Jul 21, 2011 1.740 1.740 1.740 1.740 250 -0.04(-2.25%)
Jul 20, 2011 1.780 1.780 1.780 1.780 1,300 +0.00(+0.00%)
Jul 19, 2011 1.720 1.780 1.720 1.780 21,150 +0.04(+2.30%)
Jul 15, 2011 1.740 1.740 1.740 0 +0.02(+1.16%)
Jul 14, 2011 1.720 1.720 1.720 1.720 500 +0.01(+0.58%)
Jul 13, 2011 1.720 1.720 1.710 1.710 6,000 +0.02(+1.18%)
Jul 11, 2011 1.690 1.690 1.690 0 -0.04(-2.31%)
Jul 07, 2011 1.730 1.730 1.730 0 +0.06(+3.59%)
Jul 06, 2011 1.670 1.670 1.670 1.670 7,000 +0.01(+0.60%)
Jul 05, 2011 1.660 1.660 1.660 1.660 3,000 -0.01(-0.60%)
Jul 01, 2011 1.660 1.670 1.660 1.670 1,600 +0.02(+1.21%)
Jun 30, 2011 1.685 1.685 1.650 1.650 101,000 -0.01(-0.60%)
Jun 28, 2011 1.660 1.660 1.660 0 +0.05(+3.11%)
Jun 20, 2011 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 15, 2011 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 14, 2011 1.610 1.610 1.610 1.610 1,000 +0.02(+1.26%)
Jun 10, 2011 1.590 1.590 1.590 0 -0.06(-3.64%)
Jun 07, 2011 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 06, 2011 1.650 1.650 1.650 1.650 500 -0.02(-1.20%)
Jun 03, 2011 1.670 1.670 1.670 1.670 2,000 +0.06(+3.73%)
May 24, 2011 1.610 1.610 1.610 1.610 173 +0.03(+1.90%)
May 19, 2011 1.580 1.580 1.580 0 +0.00(+0.00%)
May 18, 2011 1.580 1.580 1.580 1.580 370 +0.00(+0.00%)
May 17, 2011 1.580 1.580 1.580 1.580 5,000 -0.06(-3.66%)
May 11, 2011 1.640 1.640 1.640 19,300 -0.01(-0.61%)
May 10, 2011 1.640 1.650 1.640 1.650 3,328 +0.01(+0.61%)
May 09, 2011 1.640 1.640 1.640 1.640 700 +0.06(+3.80%)
May 05, 2011 1.580 1.580 1.580 0 +0.00(+0.00%)
May 04, 2011 1.580 1.580 1.580 1.580 15,500 -0.10(-5.95%)
May 03, 2011 1.680 1.680 1.680 1.680 5,658 +0.06(+3.70%)
Apr 29, 2011 1.620 1.620 1.620 1.620 0 +0.02(+1.25%)
Apr 27, 2011 1.600 1.600 1.600 1.600 0 +0.01(+0.63%)
Apr 25, 2011 1.590 1.590 1.590 1.590 0 +0.01(+0.63%)
Apr 21, 2011 1.580 1.580 1.580 1.580 2,000 -0.01(-0.63%)
Apr 20, 2011 1.590 1.590 1.590 1.590 8,500 +0.00(+0.00%)
Apr 13, 2011 1.590 1.590 1.590 1.590 10,000 +0.01(+0.63%)
Apr 12, 2011 1.580 1.580 1.580 1.580 3,130 +0.02(+1.28%)
Apr 08, 2011 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Apr 01, 2011 1.560 1.560 1.560 1.560 5,000 -0.03(-1.89%)
Mar 31, 2011 1.590 1.590 1.590 1.590 4,000 -0.02(-1.24%)
Mar 29, 2011 1.610 1.610 1.610 1.610 0 +0.04(+2.55%)
Mar 25, 2011 1.570 1.570 1.570 1.570 0 +0.02(+1.29%)
Mar 24, 2011 1.550 1.550 1.550 1.550 8,000 +0.07(+4.73%)
Mar 22, 2011 1.480 1.480 1.480 1.480 0 -0.03(-1.99%)
Mar 18, 2011 1.510 1.510 1.510 1.510 0 +0.04(+2.72%)
Mar 17, 2011 1.500 1.500 1.470 1.470 1,500 -0.03(-2.00%)
Mar 15, 2011 1.500 1.500 1.500 1.500 0 -0.07(-4.46%)
Mar 11, 2011 1.570 1.570 1.570 1.570 0 -0.04(-2.48%)
Mar 09, 2011 1.610 1.610 1.610 1.610 0 -0.01(-0.62%)
Mar 08, 2011 1.620 1.620 1.620 1.620 3,804 +0.05(+3.18%)
Mar 07, 2011 1.570 1.570 1.570 1.570 6,700 -0.01(-0.63%)
Mar 04, 2011 1.580 1.580 1.580 1.580 7,200 +0.01(+0.64%)
Mar 03, 2011 1.600 1.600 1.570 1.570 4,000 -0.02(-1.26%)
Mar 02, 2011 1.590 1.590 1.590 1.590 1,021 +0.03(+1.92%)
Mar 01, 2011 1.560 1.560 1.560 1.560 2,000 +0.01(+0.65%)
Feb 24, 2011 1.550 1.550 1.550 0 -0.01(-0.64%)
Feb 23, 2011 1.560 1.560 1.560 1.560 9,000 -0.03(-1.89%)
Feb 18, 2011 1.590 1.590 1.590 0 +0.00(+0.00%)
Feb 17, 2011 1.590 1.590 1.590 1.590 3,000 -0.04(-2.45%)
Feb 16, 2011 1.620 1.630 1.620 1.630 9,000 +0.01(+0.62%)
Feb 10, 2011 1.620 1.620 1.620 0 -0.01(-0.61%)
Feb 03, 2011 1.630 1.630 1.630 0 +0.01(+0.62%)
Feb 01, 2011 1.620 1.620 1.620 0 -0.01(-0.61%)
Jan 27, 2011 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 25, 2011 1.630 1.630 1.630 5,000 +0.01(+0.62%)
Jan 24, 2011 1.620 1.620 1.620 1.620 800 +0.00(+0.00%)
Jan 21, 2011 1.620 1.620 1.620 1.620 20,000 -0.03(-1.82%)
Jan 20, 2011 1.650 1.650 1.650 1.650 5,000 +0.00(+0.00%)
Jan 11, 2011 1.650 1.650 1.650 0 -0.02(-1.20%)
Jan 10, 2011 1.670 1.670 1.650 1.670 5,918 +0.03(+1.83%)
Jan 07, 2011 1.690 1.690 1.640 1.640 7,100 +0.01(+0.61%)
Jan 05, 2011 1.630 1.630 1.630 0 +0.05(+3.16%)
Dec 30, 2010 1.580 1.580 1.580 0 +0.03(+1.94%)
Dec 23, 2010 1.550 1.550 1.550 0 -0.02(-1.27%)
Dec 22, 2010 1.525 1.570 1.525 1.570 8,000 +0.06(+3.97%)
Dec 21, 2010 1.530 1.530 1.510 1.510 5,100 -0.04(-2.58%)
Dec 20, 2010 1.550 1.550 1.550 1.550 6,500 -0.01(-0.64%)
Dec 17, 2010 1.560 1.560 1.560 1.560 3,969 +0.04(+2.63%)
Dec 16, 2010 1.550 1.550 1.520 1.520 18,000 -0.05(-3.18%)
Dec 15, 2010 1.570 1.570 1.555 1.570 13,500 -0.03(-1.88%)
Dec 14, 2010 1.570 1.600 1.570 1.600 17,000 +0.02(+1.27%)
Dec 13, 2010 1.580 1.580 1.580 1.580 3,000 +0.01(+0.64%)
Dec 09, 2010 1.570 1.570 1.570 0 +0.01(+0.56%)
Dec 08, 2010 1.561 1.561 1.561 1.561 1,000 -0.04(-2.42%)
Dec 07, 2010 1.600 1.600 1.600 1.600 9,000 -0.02(-1.23%)
Nov 30, 2010 1.620 1.620 1.620 0 +0.04(+2.53%)
Nov 26, 2010 1.580 1.580 1.580 1.580 0 -0.02(-1.25%)
Nov 24, 2010 1.600 1.600 1.600 1.600 1,603 +0.06(+3.90%)
Nov 18, 2010 1.540 1.540 1.540 1.540 0 -0.01(-0.65%)
Nov 16, 2010 1.550 1.550 1.550 1.550 0 +0.03(+1.97%)
Nov 15, 2010 1.520 1.520 1.520 1.520 5,200 -0.03(-1.94%)
Nov 12, 2010 1.550 1.550 1.550 1.550 10,000 -0.10(-6.06%)
Nov 10, 2010 1.650 1.650 1.650 1.650 0 +0.01(+0.61%)
Nov 09, 2010 1.640 1.640 1.640 1.640 3,000 +0.02(+1.23%)
Nov 08, 2010 1.620 1.620 1.620 1.620 1,000 +0.12(+8.00%)
Nov 05, 2010 1.500 1.500 1.500 1.500 3,300 -0.05(-3.23%)
Nov 02, 2010 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 01, 2010 1.550 1.550 1.550 1.550 10,000 +0.00(+0.00%)
Oct 29, 2010 1.550 1.550 1.550 1.550 1,100 +0.03(+1.97%)
Oct 28, 2010 1.520 1.520 1.520 1.520 100 +0.02(+1.33%)
Oct 27, 2010 1.500 1.500 1.500 1.500 12,000 -0.02(-1.32%)
Oct 22, 2010 1.520 1.520 1.520 0 -0.05(-3.18%)
Oct 21, 2010 1.570 1.570 1.570 1.570 26,000 +0.02(+1.29%)
Oct 18, 2010 1.550 1.550 1.550 0 -0.07(-4.32%)
Oct 14, 2010 1.620 1.620 1.620 30,000 -0.01(-0.61%)
Oct 12, 2010 1.630 1.630 1.630 8,000 +0.03(+1.87%)
Oct 11, 2010 1.580 1.600 1.580 1.600 8,350 -0.05(-3.03%)
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.