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 UNCHANGED
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 (%)
Sep 30, 2015 1.610 1.610 1.610 0 +0.10(+6.62%)
Sep 23, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Sep 11, 2015 1.500 1.500 1.500 0 +0.02(+1.35%)
Sep 08, 2015 1.480 1.480 1.480 0 -0.02(-1.60%)
Sep 04, 2015 1.504 1.504 1.504 0 -0.04(-2.34%)
Sep 03, 2015 1.530 1.540 1.530 1.540 7,536 +0.01(+0.65%)
Aug 28, 2015 1.530 1.530 1.530 0 -0.03(-1.92%)
Aug 26, 2015 1.560 1.560 1.560 0 +0.00(+0.00%)
Aug 25, 2015 1.560 1.560 1.560 1.560 3,000 -0.01(-0.64%)
Aug 20, 2015 1.570 1.570 1.570 0 +0.00(+0.00%)
Aug 19, 2015 1.574 1.574 1.570 1.570 4,000 +0.01(+0.64%)
Aug 18, 2015 1.564 1.564 1.560 1.560 226,100 -0.04(-2.38%)
Aug 17, 2015 1.577 1.598 1.577 1.598 3,000 -0.04(-2.56%)
Aug 14, 2015 1.640 1.640 1.640 1.640 297 +0.00(+0.24%)
Aug 12, 2015 1.636 1.636 1.636 0 -0.01(-0.85%)
Aug 11, 2015 1.690 1.690 1.650 1.650 1,200 -0.07(-4.07%)
Aug 05, 2015 1.720 1.720 1.720 0 -0.04(-2.11%)
Aug 04, 2015 1.760 1.760 1.757 1.757 26,000 +0.01(+0.40%)
Jul 27, 2015 1.750 1.750 1.750 0 +0.01(+0.57%)
Jul 23, 2015 1.740 1.740 1.740 0 -0.08(-4.50%)
Jul 14, 2015 1.822 1.822 1.822 0 +0.06(+3.52%)
Jul 10, 2015 1.760 1.760 1.760 0 +0.02(+1.21%)
Jul 08, 2015 1.739 1.739 1.739 0 -0.06(-3.39%)
Jul 02, 2015 1.800 1.800 1.800 0 -0.07(-3.74%)
Jul 01, 2015 1.870 1.870 1.870 1.870 100 +0.09(+5.12%)
Jun 26, 2015 1.779 1.779 1.779 0 +0.01(+0.51%)
Jun 25, 2015 1.770 1.770 1.770 1.770 3,000 -0.05(-2.75%)
Jun 24, 2015 1.820 1.820 1.820 1.820 70,000 +0.01(+0.55%)
Jun 23, 2015 1.827 1.827 1.810 1.810 7,195 -0.04(-2.16%)
Jun 22, 2015 1.850 1.850 1.850 1.850 2,162 +0.06(+3.35%)
Jun 12, 2015 1.790 1.790 1.790 0 +0.01(+0.56%)
Jun 02, 2015 1.780 1.780 1.780 0 +0.00(+0.11%)
Jun 01, 2015 1.830 1.830 1.730 1.778 6,977 -0.11(-5.93%)
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%)
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.