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 26, 2018 1.885 1.885 1.885 0 +0.00(+0.00%)
Sep 25, 2018 1.885 1.885 1.885 1.885 2,000 +0.01(+0.80%)
Sep 24, 2018 1.870 1.870 1.870 1.870 10,000 -0.03(-1.58%)
Sep 19, 2018 1.900 1.900 1.900 0 +0.00(+0.20%)
Sep 18, 2018 1.896 1.896 1.896 0 -0.04(-2.26%)
Sep 04, 2018 1.940 1.940 1.940 0 -0.06(-3.08%)
Aug 29, 2018 2.002 2.002 2.002 0 +0.01(+0.59%)
Aug 24, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Aug 20, 2018 1.990 1.990 1.990 0 +0.04(+2.02%)
Aug 16, 2018 1.951 1.951 1.951 0 -0.07(-3.44%)
Jul 30, 2018 2.020 2.020 2.020 0 +0.04(+2.02%)
Jul 25, 2018 1.980 1.980 1.980 0 +0.00(+0.00%)
Jul 24, 2018 2.000 2.000 1.980 1.980 10,000 -0.03(-1.49%)
Jul 16, 2018 2.010 2.010 2.010 0 +0.05(+2.55%)
Jul 09, 2018 1.960 1.960 1.960 0 -0.01(-0.51%)
Jul 05, 2018 1.970 1.970 1.970 0 +0.07(+3.47%)
Jul 02, 2018 1.904 1.904 1.904 0 +0.01(+0.74%)
Jun 26, 2018 1.890 1.890 1.890 0 -0.04(-2.17%)
Jun 25, 2018 1.940 1.940 1.932 1.932 5,700 -0.01(-0.41%)
Jun 22, 2018 1.830 1.940 1.830 1.940 12,700 +0.04(+2.11%)
Jun 20, 2018 1.900 1.900 1.900 0 -0.02(-1.04%)
Jun 19, 2018 1.920 1.920 1.920 1.920 1,500 -0.02(-0.78%)
Jun 18, 2018 1.935 1.935 1.935 1.935 500 -0.03(-1.49%)
Jun 13, 2018 1.964 1.964 1.964 0 +0.01(+0.69%)
Jun 08, 2018 1.951 1.951 1.951 0 +0.00(+0.00%)
Jun 07, 2018 1.970 3,800 +0.00(+0.00%)
May 31, 2018 1.980 1.980 1.980 0 -0.02(-0.97%)
May 30, 2018 1.970 1.999 1.970 1.999 264,600 -0.01(-0.53%)
May 17, 2018 2.010 2.010 2.010 0 +0.07(+3.61%)
May 16, 2018 1.947 1.947 1.940 1.940 400 -0.13(-6.28%)
Apr 26, 2018 2.070 2.070 2.070 0 +0.07(+3.50%)
Apr 24, 2018 2.000 2.000 2.000 0 -0.10(-4.76%)
Apr 18, 2018 2.100 2.100 2.100 0 +0.07(+3.65%)
Apr 17, 2018 2.026 2.026 2.026 2.026 1,000 +0.03(+1.50%)
Apr 03, 2018 1.996 1.996 1.996 0 +0.00(+0.00%)
Apr 02, 2018 2.000 7,000 +0.00(+0.00%)
Mar 26, 2018 1.965 1.965 1.965 0 +0.02(+0.77%)
Mar 05, 2018 1.950 1.950 1.950 0 -0.07(-3.43%)
Feb 26, 2018 2.019 2.019 2.019 0 +0.03(+1.47%)
Feb 23, 2018 1.990 1.990 1.990 1.990 5,000 +0.06(+3.11%)
Feb 21, 2018 1.930 1.930 1.930 0 +0.03(+1.58%)
Feb 14, 2018 1.900 1.900 1.900 0 -0.07(-3.55%)
Feb 13, 2018 1.970 1.970 1.970 1.970 3,800 +0.04(+2.07%)
Feb 08, 2018 1.930 1.930 1.930 0 -0.03(-1.53%)
Feb 06, 2018 1.960 1.960 1.960 0 -0.11(-5.31%)
Feb 01, 2018 2.070 2.070 2.070 1 -0.01(-0.48%)
Jan 25, 2018 2.080 2.080 2.080 2,704 -0.01(-0.48%)
Jan 24, 2018 2.114 2.114 2.090 2.090 3,350 -0.03(-1.42%)
Jan 23, 2018 2.120 2.120 2.120 2.120 1,000 -0.01(-0.70%)
Jan 22, 2018 2.135 2.135 2.135 2.135 15,451 +0.01(+0.34%)
Jan 12, 2018 2.128 2.128 2.128 0 +0.03(+1.51%)
Jan 11, 2018 2.096 2.096 2.096 2.096 1,000 +0.05(+2.24%)
Jan 04, 2018 2.050 2.050 2.050 0 +0.03(+1.49%)
Dec 22, 2017 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 21, 2017 2.042 6,100 +0.00(+0.00%)
Dec 20, 2017 2.000 2.000 2.000 2.000 1,800 +0.01(+0.30%)
Dec 14, 2017 1.994 1.994 1.994 0 -0.06(-2.73%)
Dec 01, 2017 2.050 2.050 2.050 0 +0.19(+10.22%)
Nov 29, 2017 1.860 1.860 1.860 0 -0.12(-6.06%)
Nov 08, 2017 1.980 1.980 1.980 0 +0.06(+3.13%)
Nov 03, 2017 1.920 1.920 1.920 0 -0.13(-6.34%)
Nov 02, 2017 2.050 2.050 2.050 2.050 100 +0.07(+3.54%)
Nov 01, 2017 1.980 1.980 1.980 1.980 9,000 +0.01(+0.51%)
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.