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 )

1.910 +0.024 (+1.27%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 30, 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 29, 2024 1.870 1.886 1.870 1.886 149,959 -0.01(-0.74%)
Apr 26, 2024 1.925 1.925 1.900 1.900 14,316 +0.02(+1.01%)
Apr 25, 2024 1.894 1.894 1.881 1.881 2,313 -0.01(-0.79%)
Apr 24, 2024 1.896 1.896 1.896 1.896 83,452 +0.07(+3.61%)
Apr 23, 2024 1.830 1.830 1.830 1.830 2,068 -0.02(-0.87%)
Apr 22, 2024 1.846 1.846 1.830 1.846 3,322 -0.03(-1.81%)
Apr 19, 2024 1.856 1.880 1.856 1.880 2,686 +0.02(+1.03%)
Apr 18, 2024 1.861 1.861 1.861 1.861 745 -0.03(-1.34%)
Apr 17, 2024 1.866 1.886 1.866 1.886 1,654 +0.01(+0.32%)
Apr 16, 2024 1.896 1.896 1.880 1.880 8,796 -0.03(-1.36%)
Apr 15, 2024 1.906 1.906 1.906 1.906 5,046 -0.06(-3.25%)
Apr 12, 2024 1.970 1.970 1.970 1.970 2,019 -0.04(-1.99%)
Apr 11, 2024 1.974 2.010 1.974 2.010 7,104 -0.06(-2.99%)
Apr 10, 2024 2.072 2.072 2.072 2.072 1,388 +0.01(+0.58%)
Apr 09, 2024 2.020 2.060 2.020 2.060 24,587 -0.03(-1.44%)
Apr 08, 2024 2.070 2.090 2.070 2.090 31,204 +0.01(+0.58%)
Apr 05, 2024 2.070 2.078 2.070 2.078 7,228 +0.00(+0.10%)
Apr 02, 2024 2.076 0 -0.00(-0.19%)
Apr 01, 2024 2.020 2.080 2.020 2.080 4,246 +0.00(+0.10%)
Mar 28, 2024 2.076 2.078 2.076 2.078 11,098 +0.03(+1.37%)
Mar 26, 2024 2.050 0 +0.05(+2.40%)
Mar 25, 2024 2.002 2.002 2.002 2.002 9,907 +0.02(+0.81%)
Mar 20, 2024 1.986 1,041,817 -0.03(-1.68%)
Mar 18, 2024 2.020 0 +0.12(+6.32%)
Mar 15, 2024 1.900 1.900 1.900 1.900 1,860 -0.15(-7.50%)
Mar 13, 2024 2.054 0 +0.05(+2.50%)
Mar 12, 2024 2.062 2.062 2.004 2.004 3,335 -0.07(-3.56%)
Mar 11, 2024 2.078 2.078 2.078 2.078 624 +0.00(+0.19%)
Mar 08, 2024 2.004 2.074 2.004 2.074 4,232 +0.08(+3.91%)
Mar 07, 2024 2.051 2.051 1.996 1.996 1,860 +0.08(+3.96%)
Mar 06, 2024 1.920 1.920 1.920 1.920 100 -0.13(-6.34%)
Mar 05, 2024 2.050 2.050 1.990 2.050 1,950 +0.02(+1.23%)
Mar 04, 2024 1.980 2.025 1.980 2.025 11,650 +0.00(+0.25%)
Mar 01, 2024 2.020 2.020 1.978 2.020 48,221 -0.05(-2.32%)
Feb 29, 2024 2.068 2.068 2.068 2.068 785 -0.01(-0.58%)
Feb 28, 2024 2.110 2.110 2.080 2.080 2,970 +0.03(+1.56%)
Feb 26, 2024 2.048 1 +0.01(+0.29%)
Feb 23, 2024 2.042 2.042 2.042 2.042 226 -0.04(-1.83%)
Feb 21, 2024 2.080 0 -0.00(-0.10%)
Feb 20, 2024 2.082 2.082 2.082 2.082 439 +0.07(+3.58%)
Feb 16, 2024 2.032 2.098 2.010 2.010 26,560 -0.00(-0.10%)
Feb 15, 2024 2.078 2.078 2.012 2.012 2,372 +0.04(+1.87%)
Feb 14, 2024 2.050 2.050 1.975 1.975 4,647 -0.08(-4.13%)
Feb 09, 2024 2.060 0 -0.05(-2.55%)
Feb 07, 2024 2.114 0 +0.06(+3.12%)
Feb 06, 2024 2.050 2.050 2.050 2.050 3,400 -0.05(-2.38%)
Feb 05, 2024 2.114 2.114 2.100 2.100 3,447 -0.05(-2.33%)
Feb 01, 2024 2.150 5,300 -0.00(-0.09%)
Jan 31, 2024 2.152 2.152 2.152 2.152 36,854 +0.05(+2.48%)
Jan 30, 2024 2.178 2.178 2.100 2.100 787 -0.08(-3.67%)
Jan 29, 2024 2.180 2.180 2.180 2.180 2,000 +0.01(+0.37%)
Jan 26, 2024 2.150 2.172 2.118 2.172 7,720 -0.03(-1.18%)
Jan 23, 2024 2.198 25 +0.05(+2.23%)
Jan 19, 2024 2.150 0 -0.03(-1.38%)
Jan 18, 2024 2.100 2.180 2.100 2.180 187,286 -0.04(-1.62%)
Jan 16, 2024 2.216 0 -0.05(-2.38%)
Jan 12, 2024 2.270 2.270 2.270 2.270 235 +0.03(+1.43%)
Jan 11, 2024 2.252 2.252 2.181 2.238 19,501 +0.01(+0.58%)
Jan 08, 2024 2.225 0 +0.06(+2.96%)
Jan 05, 2024 2.205 2.258 2.161 2.161 42,264 -0.06(-2.65%)
Jan 04, 2024 2.220 2.220 2.220 2.220 100 -0.04(-1.77%)
Jan 03, 2024 2.260 2.260 2.260 2.260 154 -0.02(-1.05%)
Jan 02, 2024 2.284 2.284 2.221 2.284 8,190 +0.04(+1.78%)
Dec 28, 2023 2.244 0 +0.00(+0.18%)
Dec 27, 2023 2.306 2.306 2.240 2.240 84,931 +0.06(+2.75%)
Dec 26, 2023 2.268 2.268 2.180 2.180 1,206 -0.11(-4.80%)
Dec 22, 2023 2.290 2.290 2.290 2.290 246 +0.11(+4.95%)
Dec 21, 2023 2.161 2.182 2.161 2.182 2,115 -0.01(-0.37%)
Dec 19, 2023 2.190 0 +0.00(+0.09%)
Dec 18, 2023 2.188 2.188 2.188 2.188 1,637 -0.05(-2.10%)
Dec 15, 2023 2.202 2.260 2.170 2.235 2,079 +0.01(+0.63%)
Dec 14, 2023 2.212 2.278 2.201 2.221 18,083 +0.11(+5.26%)
Dec 13, 2023 2.102 2.110 2.062 2.110 4,571 +0.03(+1.44%)
Dec 12, 2023 2.092 2.098 2.080 2.080 33,603 -0.07(-3.17%)
Dec 11, 2023 2.160 2.160 2.148 2.148 1,217 +0.07(+3.27%)
Dec 08, 2023 2.080 2.080 2.080 2.080 1,244 -0.07(-3.17%)
Dec 07, 2023 2.148 2.148 2.148 2.148 464 +0.06(+3.07%)
Dec 06, 2023 2.072 2.126 2.072 2.084 6,092 -0.00(-0.19%)
Dec 04, 2023 2.088 0 -0.01(-0.38%)
Nov 30, 2023 2.096 101 +0.02(+1.06%)
Nov 28, 2023 2.074 117,500 -0.07(-3.36%)
Nov 27, 2023 2.146 2.146 2.146 2.146 8,132 +0.08(+3.87%)
Nov 24, 2023 2.066 2.066 2.066 2.066 1,352 -0.01(-0.29%)
Nov 22, 2023 2.076 2.108 2.060 2.072 15,613 +0.02(+1.07%)
Nov 20, 2023 2.050 97 -0.07(-3.21%)
Nov 17, 2023 2.118 2.118 2.118 2.118 5,605 +0.05(+2.62%)
Nov 15, 2023 2.064 0 +0.06(+2.94%)
Nov 14, 2023 1.985 2.005 1.946 2.005 125,164 +0.05(+2.51%)
Nov 13, 2023 1.938 2.022 1.930 1.956 9,665 +0.01(+0.31%)
Nov 10, 2023 2.010 2.010 1.950 1.950 29,873 -0.07(-3.70%)
Nov 03, 2023 2.025 65 +0.09(+4.71%)
Nov 01, 2023 1.934 0 +0.11(+6.26%)
Oct 30, 2023 1.820 0 -0.04(-2.05%)
Oct 27, 2023 1.858 1.858 1.858 1.858 101,120 +0.07(+3.80%)
Oct 25, 2023 1.790 0 -0.07(-3.76%)
Oct 24, 2023 1.860 1.860 1.860 1.860 7,742 +0.02(+1.09%)
Oct 23, 2023 1.840 1.840 1.840 1.840 3,095 +0.06(+3.14%)
Oct 20, 2023 1.842 1.842 1.784 1.784 8,869 -0.09(-5.01%)
Oct 19, 2023 1.878 1.878 1.860 1.878 3,868 -0.01(-0.42%)
Oct 18, 2023 1.915 1.915 1.886 1.886 13,413 -0.12(-5.89%)
Oct 17, 2023 2.004 2.004 2.004 2.004 344 +0.07(+3.83%)
Oct 16, 2023 1.950 1.960 1.930 1.930 60,715 -0.03(-1.53%)
Oct 13, 2023 1.960 1.960 1.960 1.960 4,777 -0.05(-2.68%)
Oct 12, 2023 2.014 2.014 2.014 2.014 5,452 +0.07(+3.81%)
Oct 11, 2023 1.936 1.942 1.936 1.940 3,648 +0.01(+0.52%)
Oct 10, 2023 1.926 1.960 1.926 1.930 10,435 -0.03(-1.33%)
Oct 09, 2023 1.960 1.960 1.956 1.956 5,771 +0.04(+2.09%)
Oct 06, 2023 1.916 1.916 1.916 1.916 397 -0.01(-0.52%)
Oct 05, 2023 1.974 1.974 1.926 1.926 3,459 -0.04(-1.98%)
Oct 03, 2023 1.965 0 -0.04(-2.24%)
Sep 28, 2023 2.010 0 -0.01(-0.50%)
Sep 26, 2023 2.020 0 -0.05(-2.32%)
Sep 21, 2023 2.068 2 +0.06(+2.99%)
Sep 19, 2023 2.008 17,200 -0.02(-1.08%)
Sep 18, 2023 2.030 2.030 2.030 2.030 123 -0.09(-4.25%)
Sep 15, 2023 2.120 2.120 2.120 2.120 3,332 +0.11(+5.58%)
Sep 14, 2023 2.100 2.100 2.008 2.008 144,087 +0.00(+0.20%)
Sep 13, 2023 2.030 2.030 2.004 2.004 1,582 -0.03(-1.38%)
Sep 11, 2023 2.032 7 +0.03(+1.50%)
Sep 08, 2023 1.998 2.002 1.998 2.002 4,599 -0.04(-1.96%)
Sep 06, 2023 2.042 0 -0.05(-2.39%)
Sep 05, 2023 2.092 2.092 2.092 2.092 1,056 -0.00(-0.10%)
Sep 01, 2023 2.016 2.094 2.016 2.094 2,318 +0.01(+0.48%)
Aug 30, 2023 2.084 0 +0.04(+1.91%)
Aug 29, 2023 2.045 2.045 1.998 2.045 5,791 -0.02(-0.73%)
Aug 28, 2023 1.986 2.060 1.986 2.060 2,559 -0.01(-0.58%)
Aug 25, 2023 2.072 2.072 2.072 2.072 70,735 +0.09(+4.65%)
Aug 24, 2023 1.980 1.980 1.980 1.980 4,617 -0.04(-1.98%)
Aug 23, 2023 1.960 2.020 1.960 2.020 5,236 +0.01(+0.50%)
Aug 22, 2023 1.950 2.010 1.950 2.010 4,319 +0.04(+2.03%)
Aug 21, 2023 2.004 2.004 1.970 1.970 18,313 +0.00(+0.20%)
Aug 18, 2023 2.000 2.000 1.966 1.966 27,618 -0.02(-1.21%)
Aug 17, 2023 2.030 2.030 1.990 1.990 3,667 -0.02(-1.00%)
Aug 16, 2023 2.010 2.010 2.010 2.010 169,305 +0.04(+2.24%)
Aug 15, 2023 1.960 1.966 1.960 1.966 8,898 -0.01(-0.30%)
Aug 14, 2023 2.042 2.049 1.972 1.972 150,569 -0.12(-5.74%)
Aug 10, 2023 2.092 0 +0.08(+4.08%)
Aug 09, 2023 2.070 2.070 2.010 2.010 11,201 -0.07(-3.37%)
Aug 08, 2023 2.080 2.080 2.080 2.080 1,117 +0.09(+4.63%)
Aug 04, 2023 1.988 80 -0.03(-1.49%)
Aug 03, 2023 2.102 2.102 2.018 2.018 2,759 -0.13(-6.14%)
Aug 02, 2023 2.150 2.150 2.150 2.150 1,182 +0.10(+4.83%)
Aug 01, 2023 2.170 2.170 2.050 2.051 11,729 -0.11(-5.05%)
Jul 31, 2023 2.070 2.160 2.070 2.160 320 +0.05(+2.37%)
Jul 28, 2023 2.170 2.170 2.110 2.110 3,952 -0.01(-0.47%)
Jul 27, 2023 2.120 2.120 2.120 2.120 7,900 +0.02(+0.95%)
Jul 26, 2023 2.168 2.168 2.100 2.100 3,062 +0.03(+1.55%)
Jul 25, 2023 2.068 2.068 2.068 2.068 284 -0.11(-4.88%)
Jul 24, 2023 2.174 2.174 2.174 2.174 575 +0.04(+1.78%)
Jul 18, 2023 2.136 0 -0.04(-1.66%)
Jul 14, 2023 2.172 46 +0.02(+1.12%)
Jul 13, 2023 2.170 2.170 2.148 2.148 141,536 +0.15(+7.40%)
Jul 12, 2023 1.992 2.000 1.992 2.000 3,140 +0.01(+0.40%)
Jul 11, 2023 1.992 1.992 1.992 1.992 128 +0.03(+1.37%)
Jul 10, 2023 1.978 1.978 1.965 1.965 889 -0.03(-1.65%)
Jul 06, 2023 1.998 0 -0.06(-3.01%)
Jul 03, 2023 2.060 0 +0.09(+4.36%)
Jun 30, 2023 1.974 1.974 1.974 1.974 6,443 -0.08(-3.80%)
Jun 29, 2023 2.052 2.052 2.052 2.052 823 +0.02(+1.08%)
Jun 27, 2023 2.030 219 +0.03(+1.50%)
Jun 26, 2023 1.940 2.000 1.940 2.000 2,635 +0.08(+4.17%)
Jun 23, 2023 1.950 1.950 1.920 1.920 5,584 -0.08(-3.81%)
Jun 22, 2023 2.052 2.052 1.996 1.996 2,665 -0.04(-1.77%)
Jun 21, 2023 1.970 2.032 1.970 2.032 2,574 +0.00(+0.20%)
Jun 20, 2023 2.044 2.044 2.028 2.028 4,612 +0.01(+0.40%)
Jun 15, 2023 2.020 6 +0.00(+0.00%)
Jun 14, 2023 2.020 2.020 2.020 2.020 23,382 +0.01(+0.40%)
Jun 13, 2023 1.900 2.012 1.900 2.012 3,500 +0.01(+0.60%)
Jun 12, 2023 1.900 2.000 1.900 2.000 5,945 +0.04(+2.04%)
Jun 09, 2023 1.994 1.994 1.916 1.960 139,409 -0.03(-1.51%)
Jun 07, 2023 1.990 0 +0.03(+1.53%)
Jun 06, 2023 1.960 1.960 1.960 1.960 6,472 +0.00(+0.00%)
Jun 05, 2023 1.960 1.960 1.960 1.960 1,987 -0.04(-2.24%)
Jun 02, 2023 2.005 2.005 2.005 2.005 31,779 -0.01(-0.64%)
Jun 01, 2023 2.014 2.018 2.014 2.018 1,028 -0.00(-0.10%)
May 31, 2023 2.020 2.020 2.020 2.020 211 +0.02(+1.00%)
May 30, 2023 2.000 2.000 1.948 2.000 7,651 +0.01(+0.40%)
May 26, 2023 1.980 1.992 1.980 1.992 5,780 -0.09(-4.23%)
May 24, 2023 2.080 22,994 +0.00(+0.00%)
May 23, 2023 2.080 2.080 2.080 2.080 2,156 -0.02(-0.76%)
May 22, 2023 2.096 2.096 2.096 2.096 902 -0.01(-0.66%)
May 18, 2023 2.110 0 +0.01(+0.48%)
May 17, 2023 2.100 2.100 2.100 2.100 500 -0.08(-3.49%)
May 15, 2023 2.176 0 +0.07(+3.13%)
May 12, 2023 2.110 2.110 2.110 2.110 6,200 -0.08(-3.65%)
May 10, 2023 2.190 26,030 +0.04(+1.67%)
May 08, 2023 2.154 0 +0.02(+1.13%)
May 05, 2023 2.165 2.165 2.130 2.130 36,013 +0.00(+0.00%)
May 04, 2023 2.130 2.130 2.088 2.130 9,940 +0.01(+0.47%)
May 03, 2023 2.120 2.120 2.120 2.120 390 +0.06(+2.91%)
May 02, 2023 2.060 2.060 2.060 2.060 8,000 -0.06(-2.65%)
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.