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, 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%)
May 12, 2016 1.700 1.700 1.700 0 -0.16(-8.60%)
Apr 21, 2016 1.860 1.860 1.860 0 +0.06(+3.33%)
Apr 12, 2016 1.800 1.800 1.800 0 +0.10(+5.88%)
Apr 08, 2016 1.700 1.700 1.700 0 -0.02(-1.16%)
Apr 05, 2016 1.720 1.720 1.720 0 +0.02(+1.18%)
Apr 01, 2016 1.700 1.700 1.700 0 -0.00(-0.01%)
Mar 28, 2016 1.700 1.700 1.700 0 -0.01(-0.58%)
Mar 16, 2016 1.710 1.710 1.710 0 +0.00(+0.00%)
Mar 15, 2016 1.710 1.710 1.710 1.710 11,000 +0.01(+0.59%)
Mar 11, 2016 1.700 1.700 1.700 0 +0.04(+2.41%)
Mar 08, 2016 1.660 1.660 1.660 0 -0.07(-4.05%)
Feb 25, 2016 1.730 1.730 1.730 0 +0.09(+5.49%)
Feb 19, 2016 1.640 1.640 1.640 0 -0.06(-3.53%)
Feb 18, 2016 1.700 1.700 1.700 1.700 5,100 +0.06(+3.66%)
Feb 12, 2016 1.640 1.640 1.640 0 -0.01(-0.49%)
Feb 09, 2016 1.648 1.648 1.648 0 +0.05(+3.00%)
Feb 03, 2016 1.600 1.600 1.600 0 +0.03(+1.91%)
Feb 01, 2016 1.570 1.570 1.570 65 -0.03(-1.88%)
Jan 29, 2016 1.603 1.603 1.580 1.600 15,200 +0.06(+3.90%)
Jan 28, 2016 1.540 1.540 1.540 1.540 102,000 -0.05(-3.14%)
Jan 19, 2016 1.590 1.590 1.590 10 +0.14(+9.66%)
Jan 14, 2016 1.450 1.450 1.450 0 -0.08(-5.23%)
Jan 04, 2016 1.530 1.530 1.530 0 -0.02(-1.29%)
Dec 30, 2015 1.550 1.550 1.550 0 -0.03(-1.90%)
Dec 28, 2015 1.580 1.580 1.580 0 +0.03(+1.94%)
Dec 15, 2015 1.550 1.550 1.550 0 -0.08(-4.91%)
Dec 07, 2015 1.630 1.630 1.630 0 -0.05(-2.98%)
Dec 03, 2015 1.680 1.680 1.680 0 +0.00(+0.00%)
Dec 02, 2015 1.690 1.700 1.680 1.680 21,322 -0.08(-4.55%)
Dec 01, 2015 1.760 1.760 1.760 1.760 7,617 +0.04(+2.33%)
Nov 30, 2015 1.720 1.720 1.720 1.720 3,596 +0.16(+10.33%)
Nov 09, 2015 1.559 1.559 1.559 0 -0.04(-2.56%)
Nov 05, 2015 1.600 1.600 1.600 0 -0.03(-1.84%)
Nov 03, 2015 1.630 1.630 1.630 1 +0.00(+0.00%)
Nov 02, 2015 1.630 1.630 1.630 1.630 3,502 -0.06(-3.66%)
Oct 29, 2015 1.692 1.692 1.692 0 -0.04(-2.20%)
Oct 26, 2015 1.730 1.730 1.730 0 -0.01(-0.57%)
Oct 23, 2015 1.740 1.740 1.740 1.740 10,896 +0.05(+2.96%)
Oct 22, 2015 1.690 1.690 1.690 1.690 4,166 -0.01(-0.59%)
Oct 15, 2015 1.700 1.700 1.700 0 +0.05(+3.03%)
Oct 06, 2015 1.650 1.650 1.650 0 +0.06(+3.77%)
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.