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 26, 2018 2.070 2.070 2.070 0 +0.07(+3.50%)
Apr 24, 2018 2.000 2.000 2.000 0 -0.10(-4.76%)
Apr 18, 2018 2.100 2.100 2.100 0 +0.07(+3.65%)
Apr 17, 2018 2.026 2.026 2.026 2.026 1,000 +0.03(+1.50%)
Apr 03, 2018 1.996 1.996 1.996 0 +0.00(+0.00%)
Apr 02, 2018 2.000 7,000 +0.00(+0.00%)
Mar 26, 2018 1.965 1.965 1.965 0 +0.02(+0.77%)
Mar 05, 2018 1.950 1.950 1.950 0 -0.07(-3.43%)
Feb 26, 2018 2.019 2.019 2.019 0 +0.03(+1.47%)
Feb 23, 2018 1.990 1.990 1.990 1.990 5,000 +0.06(+3.11%)
Feb 21, 2018 1.930 1.930 1.930 0 +0.03(+1.58%)
Feb 14, 2018 1.900 1.900 1.900 0 -0.07(-3.55%)
Feb 13, 2018 1.970 1.970 1.970 1.970 3,800 +0.04(+2.07%)
Feb 08, 2018 1.930 1.930 1.930 0 -0.03(-1.53%)
Feb 06, 2018 1.960 1.960 1.960 0 -0.11(-5.31%)
Feb 01, 2018 2.070 2.070 2.070 1 -0.01(-0.48%)
Jan 25, 2018 2.080 2.080 2.080 2,704 -0.01(-0.48%)
Jan 24, 2018 2.114 2.114 2.090 2.090 3,350 -0.03(-1.42%)
Jan 23, 2018 2.120 2.120 2.120 2.120 1,000 -0.01(-0.70%)
Jan 22, 2018 2.135 2.135 2.135 2.135 15,451 +0.01(+0.34%)
Jan 12, 2018 2.128 2.128 2.128 0 +0.03(+1.51%)
Jan 11, 2018 2.096 2.096 2.096 2.096 1,000 +0.05(+2.24%)
Jan 04, 2018 2.050 2.050 2.050 0 +0.03(+1.49%)
Dec 22, 2017 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 21, 2017 2.042 6,100 +0.00(+0.00%)
Dec 20, 2017 2.000 2.000 2.000 2.000 1,800 +0.01(+0.30%)
Dec 14, 2017 1.994 1.994 1.994 0 -0.06(-2.73%)
Dec 01, 2017 2.050 2.050 2.050 0 +0.19(+10.22%)
Nov 29, 2017 1.860 1.860 1.860 0 -0.12(-6.06%)
Nov 08, 2017 1.980 1.980 1.980 0 +0.06(+3.13%)
Nov 03, 2017 1.920 1.920 1.920 0 -0.13(-6.34%)
Nov 02, 2017 2.050 2.050 2.050 2.050 100 +0.07(+3.54%)
Nov 01, 2017 1.980 1.980 1.980 1.980 9,000 +0.01(+0.51%)
Oct 09, 2017 1.970 1.970 1.970 0 -0.02(-1.01%)
Sep 21, 2017 1.990 1.990 1.990 0 +0.00(+0.00%)
Jul 26, 2017 1.990 1.990 1.990 0 +0.04(+2.05%)
Jul 21, 2017 1.950 1.950 1.950 0 +0.03(+1.56%)
Jul 17, 2017 1.920 1.920 1.920 0 +0.03(+1.59%)
Jul 03, 2017 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 29, 2017 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 27, 2017 1.890 1.890 1.890 0 -0.04(-1.82%)
Jun 23, 2017 1.925 1.925 1.925 0 +0.03(+1.32%)
Jun 22, 2017 1.915 1.915 1.900 1.900 526 -0.03(-1.55%)
Jun 20, 2017 1.930 1.930 1.930 0 +0.02(+1.05%)
Jun 15, 2017 1.910 1.910 1.910 1 +0.03(+1.60%)
Jun 01, 2017 1.880 1.880 1.880 0 +0.01(+0.53%)
May 30, 2017 1.870 1.870 1.870 0 +0.03(+1.63%)
May 22, 2017 1.840 1.840 1.840 0 +0.01(+0.55%)
May 18, 2017 1.830 1.830 1.830 0 -0.01(-0.54%)
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.