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 )

2.024 +0.022 (+1.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 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%)
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.