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 -0.016 (-0.82%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 20, 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 30, 2010 1.380 1.380 1.380 0 -0.02(-1.43%)
Apr 29, 2010 1.400 1.400 1.400 1.400 15,000 -0.04(-2.78%)
Apr 26, 2010 1.440 1.440 1.440 1.440 0 +0.05(+3.60%)
Apr 21, 2010 1.390 1.390 1.390 1.390 0 -0.01(-0.71%)
Apr 20, 2010 1.400 1.400 1.400 1.400 3,000 +0.05(+3.70%)
Apr 15, 2010 1.350 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 05, 2010 1.400 1.400 1.400 1.400 0 +0.01(+0.72%)
Mar 30, 2010 1.390 1.390 1.390 0 +0.04(+2.96%)
Mar 29, 2010 1.350 1.350 1.350 1.350 2,000 -0.08(-5.59%)
Mar 25, 2010 1.430 1.430 1.430 1.430 9,100 +0.05(+3.62%)
Mar 24, 2010 1.400 1.400 1.380 1.380 24,000 +0.04(+2.99%)
Mar 19, 2010 1.340 1.340 1.340 1.340 0 -0.02(-1.47%)
Mar 15, 2010 1.360 1.360 1.360 1.360 0 -0.01(-0.73%)
Mar 12, 2010 1.370 1.370 1.370 1.370 3,000 -0.10(-6.80%)
Mar 11, 2010 1.470 1.470 1.470 1.470 200 +0.01(+0.68%)
Mar 10, 2010 1.460 1.460 1.460 1.460 2,500 +0.10(+7.35%)
Mar 08, 2010 1.360 1.360 1.360 1.360 0 -0.02(-1.45%)
Mar 04, 2010 1.380 1.380 1.380 1.380 0 +0.05(+3.76%)
Feb 25, 2010 1.330 1.330 1.330 0 -0.05(-3.62%)
Feb 23, 2010 1.380 1.380 1.380 0 +0.02(+1.47%)
Feb 12, 2010 1.360 1.360 1.360 0 -0.01(-0.73%)
Feb 09, 2010 1.370 1.370 1.370 0 +0.01(+0.74%)
Feb 08, 2010 1.360 1.360 1.360 1.360 2,450 +0.03(+2.26%)
Feb 05, 2010 1.330 1.330 1.330 1.330 5,000 +0.01(+0.76%)
Feb 04, 2010 1.250 1.320 1.250 1.320 9,500 -0.01(-0.75%)
Jan 28, 2010 1.330 1.330 1.330 0 +0.01(+0.76%)
Jan 27, 2010 1.320 1.320 1.320 1.320 21,000 -0.04(-2.94%)
Jan 25, 2010 1.360 1.360 1.360 10,000 -0.08(-5.56%)
Jan 11, 2010 1.440 1.440 1.440 0 -0.10(-6.49%)
Jan 05, 2010 1.540 1.540 1.540 0 -0.01(-0.65%)
Dec 31, 2009 1.550 1.550 1.550 1.550 0 +0.11(+7.64%)
Dec 30, 2009 1.440 1.440 1.440 1.440 2,000 +0.01(+0.70%)
Dec 28, 2009 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Dec 23, 2009 1.430 1.430 1.430 1.430 0 +0.05(+3.62%)
Dec 22, 2009 1.380 1.380 1.380 1.380 1,000 +0.06(+4.55%)
Dec 21, 2009 1.320 1.320 1.320 1.320 461 -0.07(-5.04%)
Dec 18, 2009 1.390 1.390 1.390 1.390 535 -0.01(-0.71%)
Dec 16, 2009 1.400 1.400 1.400 1.400 0 +0.08(+6.06%)
Dec 09, 2009 1.320 1.320 1.320 0 -0.08(-5.71%)
Dec 08, 2009 1.410 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Dec 07, 2009 1.400 1.400 1.400 1.400 133 -0.03(-2.10%)
Dec 01, 2009 1.430 1.430 1.430 1.430 1,700 +0.11(+8.33%)
Nov 30, 2009 1.340 1.340 1.320 1.320 3,052 -0.01(-0.75%)
Nov 27, 2009 1.330 1.330 1.330 1.330 3,000 -0.02(-1.48%)
Nov 25, 2009 1.410 1.410 1.350 1.350 17,250 -0.02(-1.46%)
Nov 24, 2009 1.350 1.370 1.340 1.370 19,500 +0.05(+3.79%)
Nov 23, 2009 1.320 1.320 1.320 1.320 30,000 +0.03(+2.33%)
Nov 19, 2009 1.290 1.290 1.290 1.290 0 -0.05(-3.73%)
Nov 17, 2009 1.340 1.340 1.340 1.340 0 -0.04(-2.90%)
Nov 13, 2009 1.380 1.380 1.380 0 +0.05(+3.76%)
Nov 11, 2009 1.330 1.330 1.330 1.330 3,600 +0.00(+0.00%)
Nov 02, 2009 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Oct 29, 2009 1.330 1.330 1.330 1.330 0 +0.13(+10.83%)
Oct 27, 2009 1.200 1.200 1.200 1.200 0 -0.05(-4.00%)
Oct 23, 2009 1.250 1.250 1.250 1.250 0 -0.02(-1.57%)
Oct 21, 2009 1.270 1.270 1.270 1.270 0 -0.10(-7.30%)
Oct 20, 2009 1.380 1.370 1.370 1.370 4,000 -0.00(-0.16%)
Oct 14, 2009 1.372 1.372 1.372 0 +0.05(+3.95%)
Oct 13, 2009 1.320 1.320 1.320 1.320 3,000 -0.07(-5.04%)
Oct 12, 2009 1.390 1.390 1.390 1.390 500 +0.00(+0.00%)
Oct 08, 2009 1.390 1.390 1.390 1.390 18,500 +0.08(+6.11%)
Oct 07, 2009 1.390 1.390 1.310 1.310 7,600 +0.06(+4.80%)
Oct 02, 2009 1.250 1.250 1.250 1.250 9,000 -0.07(-5.30%)
Sep 30, 2009 1.320 1.320 1.320 1.320 5,000 +0.05(+3.94%)
Sep 29, 2009 1.270 1.270 1.270 1.270 7,000 +0.02(+1.60%)
Sep 16, 2009 1.250 1.250 1.250 0 +0.03(+2.46%)
Sep 15, 2009 1.220 1.220 1.220 1.220 8,000 +0.04(+3.39%)
Sep 10, 2009 1.180 1.180 1.180 0 +0.12(+11.32%)
Aug 19, 2009 1.060 1.060 1.060 0 -0.11(-9.40%)
Aug 18, 2009 1.170 1.170 1.170 1.170 6,300 +0.05(+4.46%)
Aug 12, 2009 1.120 1.120 1.120 1.120 2,500 -0.08(-6.67%)
Aug 07, 2009 1.200 1.200 1.200 0 -0.05(-4.00%)
Jul 31, 2009 1.250 1.250 1.250 4,000 +0.10(+8.70%)
Jul 30, 2009 1.150 1.150 1.150 1.150 1,000 +0.04(+3.60%)
Jul 27, 2009 1.110 1.110 1.110 1.110 0 -0.09(-7.50%)
Jul 24, 2009 1.200 1.200 1.200 1.200 6,000 +0.00(+0.00%)
Jul 23, 2009 1.140 1.200 1.140 1.200 20,000 +0.08(+7.14%)
Jul 17, 2009 1.120 1.120 1.120 0 -0.01(-0.88%)
Jul 16, 2009 1.130 1.130 1.130 1.130 5,000 +0.05(+4.63%)
Jul 14, 2009 1.080 1.080 1.080 1.080 0 +0.01(+0.93%)
Jul 13, 2009 1.070 1.070 1.070 1.070 12,000 -0.08(-6.96%)
Jul 10, 2009 1.020 1.150 1.020 1.150 15,000 +0.03(+2.68%)
Jul 08, 2009 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 07, 2009 1.090 1.120 1.090 1.120 1,000 +0.00(+0.00%)
Jul 02, 2009 1.120 1.120 1.120 1.120 0 +0.03(+2.75%)
Jul 01, 2009 1.090 1.090 1.090 1.090 2,000 -0.03(-2.68%)
Jun 30, 2009 1.130 1.130 1.120 1.120 1,500 +0.09(+8.74%)
Jun 26, 2009 1.030 1.030 1.030 1.030 1,000 +0.08(+8.42%)
Jun 23, 2009 1.000 0.9500 0.9500 0.9500 10,800 -0.08(-7.77%)
Jun 19, 2009 1.030 1.030 1.030 0 +0.07(+7.29%)
Jun 18, 2009 1.000 1.000 0.9600 0.9600 2,000 -0.04(-4.00%)
Jun 17, 2009 1.000 1.000 1.000 1.000 17,000 -0.12(-10.71%)
Jun 11, 2009 1.120 1.120 1.120 1.120 0 +0.12(+12.00%)
Jun 10, 2009 1.000 1.000 1.000 1.000 67,100 -0.10(-9.09%)
Jun 08, 2009 1.100 1.100 1.100 10,000 -0.05(-4.35%)
Jun 05, 2009 1.077 1.150 1.077 1.150 62,930 +0.15(+15.00%)
Jun 04, 2009 1.050 1.050 1.000 1.000 18,000 +0.00(+0.00%)
Jun 03, 2009 1.000 1.000 1.000 1.000 92,040 -0.12(-10.71%)
Jun 02, 2009 1.050 1.120 1.050 1.120 13,150 +0.16(+16.67%)
May 28, 2009 0.9600 0.9600 0.9600 0.9600 1,000 +0.07(+7.87%)
May 27, 2009 0.8900 0.8900 0.8900 0.8900 7,000 +0.02(+1.71%)
May 26, 2009 0.8750 0.8750 0.8750 0.8750 9,257 -0.04(-3.85%)
May 22, 2009 0.9100 0.9100 0.9100 0 -0.05(-5.21%)
May 21, 2009 0.9600 0.9600 0.9600 0.9600 1,000 +0.03(+3.23%)
May 19, 2009 0.9478 0.9300 0.9300 0.9300 16,590 +0.03(+3.33%)
May 18, 2009 0.9100 0.9100 0.9000 0.9000 354 -0.10(-10.00%)
May 14, 2009 1.000 1.000 1.000 1.000 0 -0.06(-6.00%)
May 11, 2009 1.064 1.064 1.064 1.064 0 +0.02(+2.29%)
May 08, 2009 1.030 1.040 1.030 1.040 5,000 +0.10(+11.23%)
May 06, 2009 0.9350 0.9350 0.9350 0 +0.09(+10.00%)
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.