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, 2021 2.250 2.250 2.250 2.250 255 -0.02(-0.88%)
Sep 29, 2021 2.270 2.270 2.270 2.270 566 +0.09(+4.12%)
Sep 28, 2021 2.200 2.200 2.180 2.180 8,028 -0.14(-5.95%)
Sep 27, 2021 2.318 2.318 2.318 2.318 1,069 +0.01(+0.61%)
Sep 24, 2021 2.304 2.304 2.304 2.304 697 -0.02(-0.78%)
Sep 21, 2021 2.322 2.322 2.322 48,100 +0.07(+3.20%)
Sep 20, 2021 2.250 2.250 2.250 2.250 1,500 -0.08(-3.43%)
Sep 17, 2021 2.330 2.330 2.330 2.330 350 +0.01(+0.52%)
Sep 16, 2021 2.318 2.318 2.318 2.318 1,731 +0.00(+0.00%)
Sep 15, 2021 2.318 2.318 2.318 2.318 162 +0.06(+2.75%)
Sep 14, 2021 2.320 2.320 2.256 2.256 1,409 -0.03(-1.48%)
Sep 13, 2021 2.270 2.290 2.270 2.290 6,103 -0.04(-1.72%)
Sep 09, 2021 2.330 2.330 2.330 0 +0.00(+0.00%)
Sep 07, 2021 2.330 2.330 2.330 25 +0.01(+0.43%)
Sep 03, 2021 2.328 2.328 2.320 2.320 21,518 +0.07(+2.93%)
Sep 02, 2021 2.326 2.326 2.254 2.254 2,286 +0.04(+1.99%)
Sep 01, 2021 2.250 2.280 2.210 2.210 3,968 -0.10(-4.41%)
Aug 27, 2021 2.312 2.312 2.312 4,400 +0.04(+1.63%)
Aug 26, 2021 2.275 2.350 2.275 2.275 300 -0.04(-1.60%)
Aug 20, 2021 2.312 2.312 2.312 0 +0.01(+0.52%)
Aug 18, 2021 2.300 2.300 2.300 0 +0.07(+3.05%)
Aug 17, 2021 2.312 2.312 2.232 2.232 2,578 +0.00(+0.09%)
Aug 16, 2021 2.265 2.265 2.230 2.230 11,522 +0.01(+0.45%)
Aug 13, 2021 2.298 2.310 2.180 2.220 35,152 -0.02(-0.72%)
Aug 12, 2021 2.236 2.236 2.236 2.236 400 -0.01(-0.45%)
Aug 11, 2021 2.246 2.246 2.246 2.246 1,484 -0.10(-4.43%)
Aug 10, 2021 2.295 2.350 2.240 2.350 7,388 +0.06(+2.62%)
Aug 09, 2021 2.290 2.290 2.290 2.290 300 -0.04(-1.55%)
Aug 06, 2021 2.284 2.326 2.284 2.326 19,177 +0.04(+1.84%)
Aug 04, 2021 2.284 2.284 2.284 0 -0.03(-1.13%)
Aug 03, 2021 2.291 2.310 2.291 2.310 1,037 +0.08(+3.59%)
Jul 30, 2021 2.230 2.230 2.230 2,867 -0.08(-3.25%)
Jul 29, 2021 2.305 2.305 2.305 2.305 600 +0.02(+0.66%)
Jul 28, 2021 2.340 2.340 2.290 2.290 3,605 +0.01(+0.26%)
Jul 26, 2021 2.284 2.284 2.284 0 +0.01(+0.62%)
Jul 23, 2021 2.330 2.330 2.220 2.270 50,613 +0.09(+4.13%)
Jul 21, 2021 2.180 2.180 2.180 0 -0.08(-3.54%)
Jul 19, 2021 2.260 2.260 2.260 0 -0.03(-1.22%)
Jul 16, 2021 2.288 2.288 2.288 2.288 1,965 +0.06(+2.60%)
Jul 15, 2021 2.245 2.245 2.230 2.230 18,299 -0.05(-2.28%)
Jul 14, 2021 2.282 2.282 2.282 2.282 47,496 +0.00(+0.09%)
Jul 13, 2021 2.280 2.280 2.280 2.280 22,465 +0.05(+2.24%)
Jul 09, 2021 2.230 2.230 2.230 0 -0.02(-0.89%)
Jul 08, 2021 2.240 2.250 2.240 2.250 29,922 +0.06(+2.74%)
Jul 06, 2021 2.190 2.190 2.190 2,700 -0.02(-0.90%)
Jul 02, 2021 2.250 2.250 2.210 2.210 4,115 -0.02(-0.89%)
Jul 01, 2021 2.208 2.230 2.208 2.230 2,743 +0.01(+0.45%)
Jun 30, 2021 2.190 2.222 2.190 2.220 1,355 +0.01(+0.45%)
Jun 28, 2021 2.210 2.210 2.210 25,721 +0.00(+0.23%)
Jun 25, 2021 2.205 2.205 2.205 2.205 25,878 -0.04(-1.56%)
Jun 23, 2021 2.240 2.240 2.240 0 +0.12(+5.66%)
Jun 22, 2021 2.196 2.196 2.110 2.120 35,935 -0.06(-2.93%)
Jun 18, 2021 2.184 2.184 2.184 0 -0.05(-2.28%)
Jun 14, 2021 2.235 2.235 2.235 0 +0.03(+1.59%)
Jun 11, 2021 2.216 2.216 2.200 2.200 4,434 -0.07(-2.91%)
Jun 10, 2021 2.290 2.290 2.235 2.266 208,508 +0.04(+1.61%)
Jun 09, 2021 2.230 2.230 2.230 2.230 500 +0.03(+1.36%)
Jun 08, 2021 2.200 2.200 2.200 2.200 100 -0.05(-2.22%)
Jun 07, 2021 2.200 2.250 2.200 2.250 4,400 +0.08(+3.69%)
Jun 04, 2021 2.180 2.195 2.170 2.170 32,563 +0.02(+0.93%)
Jun 03, 2021 2.150 2.150 2.150 2.150 512 -0.02(-0.83%)
Jun 02, 2021 2.200 2.200 2.168 2.168 3,968 -0.04(-1.90%)
Jun 01, 2021 2.192 2.210 2.192 2.210 1,000 -0.02(-0.99%)
May 28, 2021 2.220 2.232 2.190 2.232 24,837 +0.03(+1.25%)
May 27, 2021 2.204 2.204 2.204 2.204 4,400 -0.02(-0.88%)
May 26, 2021 2.224 2.224 2.224 2.224 1,241 +0.04(+1.81%)
May 25, 2021 2.184 2.184 2.184 2.184 100 +0.01(+0.67%)
May 24, 2021 2.234 2.234 2.170 2.170 4,686 -0.05(-2.16%)
May 21, 2021 2.185 2.218 2.185 2.218 2,011 -0.00(-0.14%)
May 20, 2021 2.210 2.260 2.210 2.221 5,237 +0.07(+3.26%)
May 19, 2021 2.250 2.250 2.140 2.151 4,928 -0.01(-0.43%)
May 18, 2021 2.186 2.290 2.160 2.160 2,438 -0.03(-1.37%)
May 17, 2021 2.170 2.191 2.120 2.190 40,780 -0.02(-0.90%)
May 14, 2021 2.116 2.210 2.116 2.210 174,591 +0.03(+1.38%)
May 13, 2021 2.180 2.180 2.160 2.180 6,406 -0.04(-1.80%)
May 12, 2021 2.224 2.224 2.170 2.220 2,743 +0.06(+2.78%)
May 11, 2021 2.270 2.270 2.160 2.160 7,200 -0.05(-2.26%)
May 10, 2021 2.265 2.320 2.210 2.210 4,620 -0.14(-5.96%)
May 07, 2021 2.350 2.350 2.350 2.350 1,390 +0.04(+1.73%)
May 06, 2021 2.310 2.310 2.220 2.310 38,700 -0.05(-2.28%)
May 04, 2021 2.364 2.364 2.364 0 +0.00(+0.17%)
Apr 30, 2021 2.360 2.360 2.360 0 -0.05(-2.07%)
Apr 29, 2021 2.410 2.410 2.390 2.410 1,131 +0.02(+0.67%)
Apr 28, 2021 2.394 2.394 2.394 2.394 31,625 +0.09(+4.05%)
Apr 27, 2021 2.310 2.372 2.301 2.301 6,414 -0.11(-4.53%)
Apr 26, 2021 2.390 2.410 2.330 2.410 1,043 +0.03(+1.35%)
Apr 23, 2021 2.312 2.378 2.312 2.378 1,800 +0.08(+3.30%)
Apr 22, 2021 2.302 2.368 2.302 2.302 4,187 -0.09(-3.68%)
Apr 21, 2021 2.305 2.390 2.302 2.390 30,673 +0.07(+3.02%)
Apr 20, 2021 2.246 2.328 2.246 2.320 170,462 +0.04(+1.84%)
Apr 19, 2021 2.310 2.310 2.278 2.278 2,622 -0.06(-2.44%)
Apr 16, 2021 2.302 2.390 2.280 2.335 33,200 -0.02(-1.06%)
Apr 15, 2021 2.320 2.360 2.280 2.360 31,526 +0.14(+6.31%)
Apr 14, 2021 2.272 2.278 2.220 2.220 471,752 -0.14(-5.93%)
Apr 13, 2021 2.305 2.360 2.305 2.360 800 +0.01(+0.43%)
Apr 12, 2021 2.350 2.350 2.350 70 +0.00(+0.00%)
Apr 09, 2021 2.200 2.350 2.200 2.350 12,700 +0.03(+1.12%)
Apr 08, 2021 2.300 2.324 2.300 2.324 2,846 -0.03(-1.11%)
Apr 07, 2021 2.340 2.350 2.332 2.350 3,546 +0.02(+0.77%)
Apr 06, 2021 2.332 2.332 2.332 2.332 2,178 -0.05(-2.02%)
Apr 05, 2021 2.200 2.410 2.200 2.380 9,042 +0.06(+2.59%)
Apr 01, 2021 2.320 2.320 2.320 2.320 1,800 +0.01(+0.52%)
Mar 31, 2021 2.275 2.308 2.275 2.308 1,604 +0.00(+0.17%)
Mar 30, 2021 2.280 2.304 2.280 2.304 2,755 +0.07(+3.23%)
Mar 29, 2021 2.232 2.232 2.232 2.232 135 +0.01(+0.54%)
Mar 26, 2021 2.288 2.288 2.220 2.220 2,400 +0.06(+2.78%)
Mar 25, 2021 2.160 2.160 2.160 2.160 339 -0.04(-1.82%)
Mar 24, 2021 2.216 2.216 2.200 2.200 4,104 -0.05(-2.22%)
Mar 23, 2021 2.236 2.250 2.236 2.250 4,104 +0.03(+1.35%)
Mar 19, 2021 2.220 2.220 2.220 0 -0.08(-3.48%)
Mar 18, 2021 2.300 2.300 2.300 2.300 5,137 +0.14(+6.48%)
Mar 17, 2021 2.160 2.160 2.160 87 +0.00(+0.00%)
Mar 16, 2021 2.250 2.250 2.160 2.160 2,630 -0.08(-3.57%)
Mar 15, 2021 2.190 2.240 2.150 2.240 13,366 -0.02(-0.80%)
Mar 12, 2021 2.300 2.300 2.220 2.258 6,600 +0.09(+4.06%)
Mar 11, 2021 2.210 2.210 2.070 2.170 15,706 +0.07(+3.33%)
Mar 10, 2021 2.136 2.156 2.100 2.100 2,413 -0.04(-1.78%)
Mar 09, 2021 2.138 2.138 2.138 2.138 400 +0.05(+2.30%)
Mar 08, 2021 2.200 2.200 2.090 2.090 8,552 -0.15(-6.70%)
Mar 05, 2021 2.240 2.240 2.220 2.240 2,800 +0.02(+0.90%)
Mar 04, 2021 2.252 2.252 2.220 2.220 1,278 -0.02(-0.89%)
Mar 03, 2021 2.240 2.240 2.240 2.240 500 -0.09(-3.86%)
Mar 02, 2021 2.330 2.330 2.330 2.330 1,400 +0.10(+4.39%)
Mar 01, 2021 2.320 2.320 2.120 2.232 3,343 -0.06(-2.53%)
Feb 26, 2021 2.260 2.310 2.250 2.290 1,800 +0.01(+0.62%)
Feb 25, 2021 2.290 2.290 2.276 2.276 5,362 +0.04(+1.79%)
Feb 24, 2021 2.230 2.236 2.225 2.236 17,093 +0.01(+0.27%)
Feb 23, 2021 2.230 2.230 2.230 2.230 8,400 +0.00(+0.00%)
Feb 22, 2021 2.220 2.230 2.220 2.230 23,800 -0.03(-1.33%)
Feb 19, 2021 2.200 2.340 2.200 2.260 11,200 -0.07(-3.00%)
Feb 17, 2021 2.330 2.330 2.330 0 +0.03(+1.30%)
Feb 16, 2021 2.370 2.420 2.300 2.300 9,542 -0.35(-13.21%)
Feb 12, 2021 2.400 2.650 2.280 2.650 14,400 +0.30(+12.67%)
Feb 11, 2021 2.370 2.560 2.335 2.352 3,909 +0.05(+2.26%)
Feb 10, 2021 2.420 2.420 2.280 2.300 16,011 -0.15(-6.12%)
Feb 09, 2021 2.375 2.570 2.280 2.450 6,550 +0.09(+3.99%)
Feb 08, 2021 2.356 2.356 2.356 2.356 1,791 +0.02(+0.86%)
Feb 05, 2021 2.430 2.430 2.336 2.336 1,200 -0.06(-2.46%)
Feb 03, 2021 2.395 2.395 2.395 0 +0.04(+1.48%)
Feb 02, 2021 2.364 2.400 2.360 2.360 3,701 +0.06(+2.56%)
Feb 01, 2021 2.300 2.301 2.180 2.301 5,613 -0.10(-4.12%)
Jan 29, 2021 2.345 2.400 2.345 2.400 4,100 +0.10(+4.35%)
Jan 28, 2021 2.305 2.305 2.300 2.300 613 -0.10(-4.17%)
Jan 27, 2021 2.480 2.480 2.400 2.400 5,700 +0.01(+0.42%)
Jan 26, 2021 2.390 2.390 2.390 2.390 300 +0.00(+0.00%)
Jan 25, 2021 2.318 2.390 2.318 2.390 6,534 +0.00(+0.17%)
Jan 22, 2021 2.386 2.386 2.386 2.386 200 +0.03(+1.36%)
Jan 20, 2021 2.354 2.354 2.354 0 -0.03(-1.09%)
Jan 19, 2021 2.290 2.380 2.290 2.380 1,477 +0.16(+7.21%)
Jan 15, 2021 2.370 2.370 2.220 2.220 8,700 -0.09(-3.96%)
Jan 14, 2021 2.312 2.312 2.312 2.312 2,750 +0.02(+1.03%)
Jan 13, 2021 2.300 2.320 2.288 2.288 4,907 -0.03(-1.38%)
Jan 12, 2021 2.360 2.400 2.320 2.320 9,963 -0.03(-1.07%)
Jan 11, 2021 2.370 2.390 2.318 2.345 45,995 -0.05(-1.96%)
Jan 08, 2021 2.350 2.392 2.320 2.392 12,200 +0.08(+3.55%)
Jan 07, 2021 2.300 2.310 2.300 2.310 950 +0.02(+0.65%)
Jan 06, 2021 2.295 2.295 2.295 2.295 207,430 +0.02(+1.10%)
Jan 05, 2021 2.270 2.270 2.270 2.270 400 +0.01(+0.44%)
Jan 04, 2021 2.200 2.260 2.200 2.260 21,651 -0.04(-1.74%)
Dec 31, 2020 2.300 2.300 2.300 2,547 -0.04(-1.54%)
Dec 30, 2020 2.260 2.336 2.234 2.336 2,547 +0.00(+0.00%)
Dec 29, 2020 2.266 2.390 2.250 2.336 29,826 +0.09(+3.82%)
Dec 28, 2020 2.240 2.250 2.240 2.250 5,550 -0.01(-0.44%)
Dec 24, 2020 2.260 2.260 2.260 2.260 700 +0.00(+0.00%)
Dec 23, 2020 2.233 2.260 2.233 2.260 1,212 -0.00(-0.09%)
Dec 22, 2020 2.262 2.262 2.262 2.262 1,685 +0.09(+4.34%)
Dec 21, 2020 2.282 2.320 2.168 2.168 8,075 -0.12(-5.33%)
Dec 18, 2020 2.250 2.290 2.250 2.290 8,300 -0.01(-0.43%)
Dec 17, 2020 2.290 2.300 2.290 2.300 12,046 +0.06(+2.68%)
Dec 16, 2020 2.150 2.340 2.150 2.240 51,902 +0.00(+0.00%)
Dec 15, 2020 2.240 2.240 2.240 34 +0.00(+0.00%)
Dec 14, 2020 2.290 2.290 2.186 2.240 3,174 +0.11(+5.26%)
Dec 11, 2020 2.200 2.200 2.128 2.128 1,900 -0.03(-1.48%)
Dec 10, 2020 2.160 2.200 2.160 2.160 9,957 +0.00(+0.00%)
Dec 09, 2020 2.172 2.172 2.140 2.160 49,694 -0.03(-1.37%)
Dec 08, 2020 2.190 2.190 2.190 2.190 200 +0.03(+1.20%)
Dec 07, 2020 2.180 2.240 2.150 2.164 28,253 -0.09(-3.82%)
Dec 04, 2020 2.235 2.270 2.235 2.250 10,500 +0.01(+0.36%)
Dec 03, 2020 2.260 2.260 2.242 2.242 1,628 +0.04(+1.91%)
Dec 02, 2020 2.200 2.200 2.200 2.200 37,293 -0.08(-3.51%)
Dec 01, 2020 2.180 2.280 2.180 2.280 5,600 -0.04(-1.64%)
Nov 30, 2020 2.230 2.340 2.230 2.318 8,166 +0.09(+3.95%)
Nov 27, 2020 2.270 2.270 2.230 2.230 2,700 -0.07(-3.04%)
Nov 25, 2020 2.290 2.310 2.200 2.300 16,100 +0.01(+0.44%)
Nov 24, 2020 2.265 2.320 2.265 2.290 21,956 -0.04(-1.80%)
Nov 23, 2020 2.305 2.332 2.260 2.332 5,013 +0.07(+3.00%)
Nov 20, 2020 2.257 2.310 2.257 2.264 5,400 +0.09(+4.09%)
Nov 19, 2020 2.110 2.195 2.110 2.175 54,916 -0.10(-4.61%)
Nov 18, 2020 2.245 2.280 2.210 2.280 33,257 +0.11(+5.07%)
Nov 17, 2020 2.250 2.250 2.161 2.170 20,119 -0.09(-3.85%)
Nov 16, 2020 2.257 2.257 2.257 2.257 2,106 -0.04(-1.87%)
Nov 13, 2020 2.273 2.300 2.219 2.300 12,300 +0.11(+5.02%)
Nov 12, 2020 2.280 2.280 2.190 2.190 36,035 -0.04(-1.57%)
Nov 11, 2020 2.320 2.320 2.225 2.225 2,747 -0.05(-2.41%)
Nov 10, 2020 2.280 2.280 2.280 2.280 387 -0.17(-6.94%)
Nov 09, 2020 2.520 2.620 2.450 2.450 23,531 +0.10(+4.44%)
Nov 06, 2020 2.430 2.430 2.346 29,000 -0.08(-3.47%)
Nov 05, 2020 2.430 2.430 2.430 2.430 178 +0.20(+8.97%)
Nov 04, 2020 2.215 2.230 2.120 2.230 21,776 -0.08(-3.46%)
Nov 03, 2020 2.295 2.310 2.295 2.310 65,932 +0.17(+7.94%)
Nov 02, 2020 2.210 2.210 2.140 2.140 21,049 -0.10(-4.46%)
Oct 29, 2020 2.240 2.240 2.240 0 +0.06(+2.85%)
Oct 28, 2020 2.260 2.260 2.169 2.178 5,366 -0.04(-1.89%)
Oct 27, 2020 2.265 2.265 2.220 2.220 2,721 +0.02(+0.68%)
Oct 26, 2020 2.205 2.205 2.205 2.205 7,053 -0.13(-5.53%)
Oct 23, 2020 2.334 2.334 2.334 2.334 700 +0.09(+3.96%)
Oct 22, 2020 2.245 2.245 2.245 2.245 13,396 -0.17(-6.89%)
Oct 21, 2020 2.411 2.411 2.411 10 +0.00(+0.00%)
Oct 16, 2020 2.411 2.411 2.411 0 -0.04(-1.59%)
Oct 15, 2020 2.420 2.450 2.420 2.450 2,406 +0.10(+4.26%)
Oct 14, 2020 2.358 2.358 2.350 2.350 8,947 +0.04(+1.73%)
Oct 12, 2020 2.310 2.310 2.310 0 -0.01(-0.43%)
Oct 09, 2020 2.401 2.401 2.320 2.320 6,100 -0.02(-0.85%)
Oct 07, 2020 2.340 2.340 2.340 0 -0.06(-2.50%)
Oct 06, 2020 2.380 2.400 2.365 2.400 10,670 -0.08(-3.23%)
Oct 05, 2020 2.480 2.480 2.480 2.480 29,100 +0.12(+5.08%)
Oct 02, 2020 2.430 2.430 2.360 2.360 3,800 -0.04(-1.87%)
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.