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 )

1.936 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 21, 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 (%)
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%)
Oct 02, 2015 1.590 1.590 1.590 0 -0.02(-1.24%)
Sep 30, 2015 1.610 1.610 1.610 0 +0.10(+6.62%)
Sep 23, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Sep 11, 2015 1.500 1.500 1.500 0 +0.02(+1.35%)
Sep 08, 2015 1.480 1.480 1.480 0 -0.02(-1.60%)
Sep 04, 2015 1.504 1.504 1.504 0 -0.04(-2.34%)
Sep 03, 2015 1.530 1.540 1.530 1.540 7,536 +0.01(+0.65%)
Aug 28, 2015 1.530 1.530 1.530 0 -0.03(-1.92%)
Aug 26, 2015 1.560 1.560 1.560 0 +0.00(+0.00%)
Aug 25, 2015 1.560 1.560 1.560 1.560 3,000 -0.01(-0.64%)
Aug 20, 2015 1.570 1.570 1.570 0 +0.00(+0.00%)
Aug 19, 2015 1.574 1.574 1.570 1.570 4,000 +0.01(+0.64%)
Aug 18, 2015 1.564 1.564 1.560 1.560 226,100 -0.04(-2.38%)
Aug 17, 2015 1.577 1.598 1.577 1.598 3,000 -0.04(-2.56%)
Aug 14, 2015 1.640 1.640 1.640 1.640 297 +0.00(+0.24%)
Aug 12, 2015 1.636 1.636 1.636 0 -0.01(-0.85%)
Aug 11, 2015 1.690 1.690 1.650 1.650 1,200 -0.07(-4.07%)
Aug 05, 2015 1.720 1.720 1.720 0 -0.04(-2.11%)
Aug 04, 2015 1.760 1.760 1.757 1.757 26,000 +0.01(+0.40%)
Jul 27, 2015 1.750 1.750 1.750 0 +0.01(+0.57%)
Jul 23, 2015 1.740 1.740 1.740 0 -0.08(-4.50%)
Jul 14, 2015 1.822 1.822 1.822 0 +0.06(+3.52%)
Jul 10, 2015 1.760 1.760 1.760 0 +0.02(+1.21%)
Jul 08, 2015 1.739 1.739 1.739 0 -0.06(-3.39%)
Jul 02, 2015 1.800 1.800 1.800 0 -0.07(-3.74%)
Jul 01, 2015 1.870 1.870 1.870 1.870 100 +0.09(+5.12%)
Jun 26, 2015 1.779 1.779 1.779 0 +0.01(+0.51%)
Jun 25, 2015 1.770 1.770 1.770 1.770 3,000 -0.05(-2.75%)
Jun 24, 2015 1.820 1.820 1.820 1.820 70,000 +0.01(+0.55%)
Jun 23, 2015 1.827 1.827 1.810 1.810 7,195 -0.04(-2.16%)
Jun 22, 2015 1.850 1.850 1.850 1.850 2,162 +0.06(+3.35%)
Jun 12, 2015 1.790 1.790 1.790 0 +0.01(+0.56%)
Jun 02, 2015 1.780 1.780 1.780 0 +0.00(+0.11%)
Jun 01, 2015 1.830 1.830 1.730 1.778 6,977 -0.11(-5.93%)
May 27, 2015 1.890 1.890 1.890 0 +0.01(+0.43%)
May 21, 2015 1.882 1.882 1.882 0 +0.04(+2.28%)
May 20, 2015 1.840 1.840 1.840 1.840 200 -0.04(-2.15%)
May 19, 2015 1.881 1.881 1.881 1.881 6,000 -0.04(-2.06%)
May 15, 2015 1.920 1.920 1.920 0 +0.12(+6.67%)
May 13, 2015 1.800 1.800 1.800 0 +0.00(+0.00%)
May 11, 2015 1.800 1.800 1.800 0 +0.01(+0.56%)
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.