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, 2022 1.640 2.060 1.640 2.060 8,583 +0.26(+14.57%)
Sep 29, 2022 1.802 1.889 1.798 1.798 20,314 -0.05(-2.92%)
Sep 28, 2022 1.880 1.880 1.812 1.852 17,978 +0.01(+0.33%)
Sep 27, 2022 1.846 1.846 1.846 1.846 7,994 -0.04(-2.02%)
Sep 26, 2022 1.934 1.934 1.884 1.884 42,362 -0.01(-0.32%)
Sep 23, 2022 1.940 1.990 1.890 1.890 28,229 -0.12(-5.97%)
Sep 22, 2022 2.010 2.010 2.010 2.010 511 -0.02(-0.79%)
Sep 21, 2022 2.026 2.026 2.026 2.026 713 -0.03(-1.46%)
Sep 19, 2022 2.056 0 +0.08(+3.86%)
Sep 16, 2022 1.980 2.000 1.980 1.980 16,364 -0.07(-3.43%)
Sep 15, 2022 2.050 2.050 2.050 2.050 5,354 -0.03(-1.35%)
Sep 14, 2022 2.100 2.100 2.074 2.078 3,507 +0.07(+3.38%)
Sep 13, 2022 2.010 2.010 2.010 2.010 668 -0.05(-2.24%)
Sep 12, 2022 2.011 2.120 2.011 2.056 11,584 +0.03(+1.48%)
Sep 09, 2022 2.104 2.104 2.026 2.026 4,212 +0.03(+1.30%)
Sep 08, 2022 2.020 2.020 2.000 2.000 37,390 +0.00(+0.20%)
Sep 07, 2022 2.090 2.090 1.996 1.996 2,494 +0.01(+0.50%)
Sep 06, 2022 2.064 2.090 1.960 1.986 5,003 -0.06(-3.12%)
Sep 01, 2022 2.050 128,503 +0.00(+0.00%)
Aug 31, 2022 2.050 2.050 2.050 2.050 498 +0.04(+1.99%)
Aug 30, 2022 2.010 2.010 2.010 2.010 3,496 -0.02(-0.99%)
Aug 29, 2022 2.030 2.030 2.030 2.030 361 -0.08(-3.97%)
Aug 25, 2022 2.114 8,160 +0.06(+2.92%)
Aug 24, 2022 2.054 2.054 2.054 2.054 275 -0.03(-1.49%)
Aug 23, 2022 2.085 2.085 2.085 2.085 158 +0.00(+0.24%)
Aug 22, 2022 2.140 2.140 2.080 2.080 54,129 -0.02(-0.76%)
Aug 19, 2022 2.096 2.174 2.096 2.096 2,270 -0.04(-1.87%)
Aug 18, 2022 2.136 2.136 2.136 2.136 111 -0.03(-1.57%)
Aug 17, 2022 2.170 2.170 2.170 2.170 10,091 +0.06(+2.75%)
Aug 16, 2022 2.112 2.112 2.112 2.112 559 -0.07(-3.21%)
Aug 15, 2022 2.182 2.182 2.182 2.182 462 -0.02(-0.82%)
Aug 12, 2022 2.178 2.200 2.128 2.200 7,762 +0.07(+3.38%)
Aug 11, 2022 2.182 2.200 2.128 2.128 9,837 -0.08(-3.71%)
Aug 10, 2022 2.116 2.210 2.116 2.210 2,724 +0.07(+3.17%)
Aug 09, 2022 2.180 2.180 2.142 2.142 51,504 -0.04(-1.97%)
Aug 08, 2022 2.230 2.230 2.185 2.185 23,471 +0.00(+0.23%)
Aug 04, 2022 2.180 3 +0.02(+0.69%)
Aug 03, 2022 2.165 2.165 2.165 2.165 17,791 +0.02(+0.70%)
Aug 02, 2022 2.150 2.150 2.150 2.150 6,196 -0.06(-2.80%)
Aug 01, 2022 2.212 2.250 2.212 2.212 3,157 +0.01(+0.55%)
Jul 29, 2022 2.135 2.200 2.135 2.200 3,404 +0.09(+4.36%)
Jul 28, 2022 2.108 2.108 2.108 2.108 101 +0.01(+0.38%)
Jul 27, 2022 2.100 2.100 2.100 2.100 34,783 +0.00(+0.00%)
Jul 25, 2022 2.100 0 +0.00(+0.05%)
Jul 20, 2022 2.099 22,820 +0.07(+3.50%)
Jul 19, 2022 2.000 2.028 2.000 2.028 6,724 +0.02(+0.90%)
Jul 18, 2022 2.078 2.078 2.010 2.010 2,506 +0.00(+0.00%)
Jul 15, 2022 2.010 2.010 2.010 2.010 14,955 -0.06(-2.90%)
Jul 14, 2022 2.056 2.070 2.043 2.070 12,911 -0.01(-0.43%)
Jul 12, 2022 2.079 5,200 -0.00(-0.24%)
Jul 11, 2022 2.084 2.084 2.084 2.084 207 -0.00(-0.10%)
Jul 07, 2022 2.086 0 +0.05(+2.25%)
Jul 05, 2022 2.040 0 -0.01(-0.49%)
Jul 01, 2022 1.996 2.050 1.996 2.050 6,798 +0.02(+0.99%)
Jun 30, 2022 2.030 2.030 2.030 2.030 23,700 -0.03(-1.22%)
Jun 29, 2022 2.055 2.055 2.055 2.055 34,165 -0.02(-1.20%)
Jun 28, 2022 2.080 2.080 2.001 2.080 5,280 +0.00(+0.05%)
Jun 27, 2022 2.000 2.100 2.000 2.079 66,713 +0.04(+2.16%)
Jun 24, 2022 2.035 2.035 2.035 2.035 7,107 +0.01(+0.27%)
Jun 23, 2022 1.986 2.030 1.986 2.030 1,413 +0.06(+3.23%)
Jun 22, 2022 2.014 2.014 1.966 1.966 4,445 -0.06(-2.77%)
Jun 21, 2022 1.990 2.022 1.990 2.022 2,488 +0.08(+4.12%)
Jun 17, 2022 1.942 1.942 1.910 1.942 16,077 +0.00(+0.10%)
Jun 16, 2022 2.018 2.018 1.940 1.940 3,969 -0.06(-3.00%)
Jun 15, 2022 2.000 2.000 1.930 2.000 10,910 +0.00(+0.00%)
Jun 13, 2022 2.000 0 -0.05(-2.34%)
Jun 10, 2022 2.050 2.050 2.048 2.048 5,678 -0.03(-1.54%)
Jun 09, 2022 2.072 2.080 2.069 2.080 6,108 +0.00(+0.00%)
Jun 08, 2022 2.080 2.080 2.080 2.080 422 +0.01(+0.39%)
Jun 06, 2022 2.072 0 +0.03(+1.42%)
Jun 03, 2022 2.038 2.043 2.036 2.043 7,479 +0.00(+0.05%)
Jun 02, 2022 2.042 2.042 2.042 2.042 276 +0.01(+0.69%)
Jun 01, 2022 2.040 2.040 2.028 2.028 6,011 -0.02(-1.07%)
May 31, 2022 2.050 2.050 2.010 2.050 35,433 +0.08(+4.09%)
May 27, 2022 1.982 1.982 1.958 1.970 10,434 +0.04(+1.94%)
May 26, 2022 1.950 1.968 1.932 1.932 59,135 -0.01(-0.41%)
May 25, 2022 1.940 1.940 1.940 1.940 2,652 -0.06(-3.00%)
May 23, 2022 2.000 79 +0.03(+1.53%)
May 20, 2022 2.000 2.000 1.946 1.970 13,283 +0.01(+0.51%)
May 19, 2022 1.972 1.972 1.960 1.960 22,828 -0.01(-0.61%)
May 18, 2022 1.972 1.972 1.972 1.972 5,270 +0.02(+1.02%)
May 16, 2022 1.952 0 -0.01(-0.31%)
May 13, 2022 1.922 1.958 1.922 1.958 1,459 -0.00(-0.10%)
May 12, 2022 1.960 1.960 1.960 1.960 1,000 -0.06(-2.78%)
May 11, 2022 1.974 2.016 1.974 2.016 33,227 -0.02(-0.79%)
May 10, 2022 2.032 2.032 2.032 2.032 1,567 -0.01(-0.39%)
May 09, 2022 1.976 2.040 1.976 2.040 5,858 +0.02(+0.89%)
May 06, 2022 2.036 2.036 1.994 2.022 21,136 -0.05(-2.60%)
May 05, 2022 2.020 2.076 2.000 2.076 9,855 +0.10(+4.84%)
May 04, 2022 1.980 1.980 1.980 1.980 684 -0.05(-2.55%)
May 03, 2022 2.106 2.106 2.032 2.032 1,053 -0.05(-2.40%)
May 02, 2022 2.074 2.082 2.074 2.082 815 -0.03(-1.23%)
Apr 29, 2022 2.108 2.108 2.108 2.108 2,370 +0.06(+2.83%)
Apr 28, 2022 2.045 2.100 1.998 2.050 14,777 -0.03(-1.20%)
Apr 27, 2022 2.075 2.075 2.075 2.075 1,067 +0.05(+2.22%)
Apr 26, 2022 2.040 2.080 2.030 2.030 42,740 -0.06(-2.87%)
Apr 25, 2022 2.042 2.090 2.042 2.090 19,787 -0.05(-2.34%)
Apr 22, 2022 2.120 2.140 2.120 2.140 12,762 +0.02(+0.94%)
Apr 21, 2022 2.135 2.150 2.106 2.120 7,636 +0.05(+2.42%)
Apr 20, 2022 2.128 2.128 2.070 2.070 1,372 -0.05(-2.17%)
Apr 19, 2022 2.116 2.116 2.116 2.116 137 -0.02(-1.12%)
Apr 18, 2022 2.170 2.170 2.140 2.140 9,970 +0.02(+0.71%)
Apr 14, 2022 2.125 2.125 2.125 2.125 15,555 +0.04(+1.77%)
Apr 13, 2022 2.150 2.150 2.088 2.088 9,426 -0.03(-1.32%)
Apr 12, 2022 2.150 2.150 2.116 2.116 33,274 -0.01(-0.38%)
Apr 11, 2022 2.166 2.166 2.124 2.124 13,820 -0.04(-1.85%)
Apr 07, 2022 2.164 16 -0.01(-0.51%)
Apr 05, 2022 2.175 0 +0.04(+1.83%)
Apr 04, 2022 2.184 2.184 2.120 2.136 10,637 -0.09(-4.13%)
Apr 01, 2022 2.228 2.228 2.228 2.228 594 +0.08(+3.72%)
Mar 30, 2022 2.148 5,200 +0.02(+1.08%)
Mar 24, 2022 2.125 0 +0.02(+0.90%)
Mar 23, 2022 2.080 2.106 2.080 2.106 12,072 -0.00(-0.19%)
Mar 22, 2022 2.110 2.110 2.110 2.110 25,097 -0.08(-3.56%)
Mar 21, 2022 2.188 2.188 2.188 2.188 769 +0.07(+3.45%)
Mar 18, 2022 2.100 2.136 2.100 2.115 9,501 +0.06(+2.67%)
Mar 17, 2022 2.084 2.084 2.060 2.060 1,241 -0.02(-0.72%)
Mar 16, 2022 2.075 2.075 2.075 2.075 1,000 -0.05(-2.58%)
Mar 14, 2022 2.130 42 +0.08(+3.80%)
Mar 11, 2022 2.052 2.052 2.052 2.052 180,133 -0.04(-1.72%)
Mar 10, 2022 2.088 2.088 2.088 2.088 600 +0.04(+2.15%)
Mar 09, 2022 2.044 2.044 2.044 2.044 304 +0.02(+1.18%)
Mar 07, 2022 2.020 0 -0.06(-3.07%)
Mar 04, 2022 2.036 2.084 2.036 2.084 1,920 +0.07(+3.68%)
Feb 28, 2022 2.010 59 -0.03(-1.47%)
Feb 25, 2022 2.040 2.040 2.040 2.040 36,072 -0.09(-4.23%)
Feb 23, 2022 2.130 0 +0.07(+3.30%)
Feb 22, 2022 2.124 2.124 2.062 2.062 359 -0.00(-0.19%)
Feb 18, 2022 2.066 0 -0.06(-3.00%)
Feb 16, 2022 2.130 0 +0.05(+2.65%)
Feb 15, 2022 2.075 2.075 2.075 2.075 4,200 -0.01(-0.34%)
Feb 14, 2022 2.082 2.082 2.082 2.082 1,044 -0.02(-0.93%)
Feb 11, 2022 2.102 2.102 2.102 2.102 3,210 -0.08(-3.51%)
Feb 10, 2022 2.128 2.178 2.128 2.178 1,389 +0.07(+3.22%)
Feb 09, 2022 2.178 2.178 2.110 2.110 9,513 +0.08(+3.94%)
Feb 08, 2022 2.116 2.116 2.030 2.030 19,562 -0.05(-2.40%)
Feb 07, 2022 2.080 2.080 2.080 2.080 3,579 +0.04(+1.96%)
Feb 03, 2022 2.040 2,302 -0.02(-0.73%)
Feb 02, 2022 2.055 2.055 2.055 2.055 5,444 -0.02(-1.20%)
Feb 01, 2022 2.090 2.090 2.080 2.080 1,758 +0.00(+0.19%)
Jan 31, 2022 2.100 2.100 2.022 2.076 31,434 +0.03(+1.57%)
Jan 28, 2022 2.096 2.096 2.044 2.044 12,856 -0.11(-5.02%)
Jan 25, 2022 2.152 4,700 +0.07(+3.46%)
Jan 24, 2022 2.155 2.155 2.080 2.080 9,865 -0.03(-1.42%)
Jan 21, 2022 2.110 2.110 2.110 2.110 19,600 -0.06(-2.68%)
Jan 20, 2022 2.168 2.168 2.168 2.168 465 +0.00(+0.00%)
Jan 19, 2022 2.168 2.168 2.168 2.168 2,146 +0.09(+4.23%)
Jan 18, 2022 2.160 2.180 2.080 2.080 39,263 +0.00(+0.00%)
Jan 12, 2022 2.080 0 -0.09(-4.14%)
Jan 11, 2022 2.152 2.170 2.152 2.170 207,500 +0.03(+1.59%)
Jan 10, 2022 2.094 2.136 2.094 2.136 1,853 -0.06(-2.91%)
Jan 07, 2022 2.200 2.200 2.200 2.200 10,042 +0.09(+4.17%)
Jan 06, 2022 2.080 2.200 2.080 2.112 3,231 -0.07(-3.34%)
Jan 05, 2022 2.140 2.230 2.140 2.185 177,946 +0.02(+0.69%)
Jan 04, 2022 2.230 2.230 2.170 2.170 1,046 -0.05(-2.16%)
Jan 03, 2022 2.218 2.218 2.218 2.218 822 +0.07(+3.45%)
Dec 31, 2021 2.216 2.216 2.144 2.144 3,249 -0.02(-0.74%)
Dec 30, 2021 2.160 2.160 2.160 2.160 931 +0.02(+0.75%)
Dec 28, 2021 2.144 2.144 2.144 0 -0.05(-2.10%)
Dec 27, 2021 2.180 2.190 2.180 2.190 16,186 -0.02(-0.99%)
Dec 23, 2021 2.140 2.212 2.140 2.212 2,368 +0.08(+3.56%)
Dec 22, 2021 2.136 2.136 2.136 2.136 2,240 +0.03(+1.23%)
Dec 21, 2021 2.128 2.128 2.110 2.110 107,588 -0.02(-0.94%)
Dec 20, 2021 2.136 2.136 2.124 2.130 19,684 +0.01(+0.71%)
Dec 17, 2021 2.148 2.148 2.115 2.115 1,139 +0.01(+0.43%)
Dec 16, 2021 2.110 2.110 2.106 2.106 2,749 -0.01(-0.57%)
Dec 15, 2021 2.159 2.159 2.118 2.118 1,819 -0.03(-1.49%)
Dec 14, 2021 2.140 2.150 2.140 2.150 207,623 -0.02(-0.92%)
Dec 13, 2021 2.170 2.200 2.170 2.170 12,493 -0.05(-2.43%)
Dec 10, 2021 2.224 2.224 2.220 2.224 1,805 +0.07(+3.25%)
Dec 09, 2021 2.190 2.250 2.154 2.154 7,992 -0.05(-2.36%)
Dec 07, 2021 2.206 2.206 2.206 0 +0.05(+2.41%)
Dec 06, 2021 2.138 2.154 2.138 2.154 4,109 -0.00(-0.05%)
Dec 03, 2021 2.110 2.200 2.110 2.155 3,154 +0.03(+1.65%)
Dec 01, 2021 2.120 2.120 2.120 55 -0.10(-4.42%)
Nov 29, 2021 2.218 2.218 2.218 81 -0.01(-0.45%)
Nov 26, 2021 2.228 2.228 2.228 2.228 662 -0.00(-0.09%)
Nov 24, 2021 2.160 2.230 2.160 2.230 19,514 +0.06(+2.67%)
Nov 23, 2021 2.210 2.224 2.172 2.172 37,044 -0.03(-1.50%)
Nov 22, 2021 2.210 2.250 2.160 2.205 208,161 -0.09(-3.92%)
Nov 19, 2021 2.310 2.310 2.167 2.295 10,850 +0.04(+1.73%)
Nov 18, 2021 2.256 2.256 2.256 2.256 1,391 +0.05(+2.08%)
Nov 17, 2021 2.240 2.263 2.210 2.210 11,334 -0.08(-3.32%)
Nov 16, 2021 2.308 2.330 2.286 2.286 3,276 -0.03(-1.21%)
Nov 15, 2021 2.290 2.314 2.290 2.314 1,898 +0.03(+1.49%)
Nov 12, 2021 2.250 2.280 2.230 2.280 5,677 -0.04(-1.89%)
Nov 11, 2021 2.300 2.324 2.300 2.324 1,107 -0.01(-0.51%)
Nov 08, 2021 2.336 2.336 2.336 0 +0.02(+0.91%)
Nov 05, 2021 2.280 2.336 2.280 2.315 1,403 +0.04(+1.71%)
Nov 04, 2021 2.300 2.324 2.260 2.276 52,420 -0.07(-3.15%)
Nov 03, 2021 2.310 2.350 2.310 2.350 2,950 +0.02(+0.86%)
Nov 01, 2021 2.330 2.330 2.330 0 +0.00(+0.09%)
Oct 29, 2021 2.328 2.328 2.328 2.328 30,388 +0.03(+1.22%)
Oct 26, 2021 2.258 2.300 2.258 2.300 2,840 -0.02(-0.86%)
Oct 25, 2021 2.350 2.350 2.256 2.320 5,961 +0.04(+1.75%)
Oct 22, 2021 2.300 2.300 2.280 2.280 1,305 +0.01(+0.53%)
Oct 21, 2021 2.250 2.268 2.250 2.268 6,509 +0.01(+0.35%)
Oct 20, 2021 2.330 2.330 2.260 2.260 872 -0.00(-0.18%)
Oct 19, 2021 2.266 2.266 2.240 2.264 2,429 +0.05(+2.26%)
Oct 18, 2021 2.214 2.214 2.214 2.214 105 -0.07(-3.23%)
Oct 15, 2021 2.288 2.288 2.200 2.288 4,040 -0.03(-1.29%)
Oct 14, 2021 2.300 2.318 2.300 2.318 8,130 +0.07(+3.02%)
Oct 13, 2021 2.210 2.250 2.210 2.250 3,447 -0.02(-0.88%)
Oct 11, 2021 2.270 2.270 2.270 0 +0.06(+2.62%)
Oct 07, 2021 2.212 2.212 2.212 0 +0.00(+0.18%)
Oct 06, 2021 2.208 2.208 2.208 2.208 8,492 +0.06(+2.89%)
Oct 05, 2021 2.146 2.146 2.146 2.146 327 -0.01(-0.56%)
Oct 04, 2021 2.212 2.212 2.158 2.158 2,453 -0.09(-4.09%)
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.