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 (%)
Feb 28, 2020 2.100 2.100 2.100 2.100 200 -0.22(-9.48%)
Feb 27, 2020 2.320 2.320 2.320 51 +0.00(+0.00%)
Feb 25, 2020 2.320 2.320 2.320 0 -0.05(-2.11%)
Feb 20, 2020 2.370 2.370 2.370 0 +0.00(+0.00%)
Feb 18, 2020 2.370 2.370 2.370 0 +0.00(+0.00%)
Feb 14, 2020 2.370 2.370 2.370 2.370 100 +0.03(+1.28%)
Feb 13, 2020 2.375 2.375 2.340 2.340 2,643 -0.02(-0.85%)
Feb 10, 2020 2.360 2.360 2.360 0 +0.07(+3.06%)
Feb 07, 2020 2.290 2.290 2.290 2.290 1,000 -0.05(-2.14%)
Feb 06, 2020 2.340 2.340 2.340 2.340 2,902 -0.11(-4.49%)
Feb 05, 2020 2.450 2.470 2.390 2.450 16,174 +0.16(+6.76%)
Feb 04, 2020 2.330 2.330 2.295 481 -0.04(-1.51%)
Feb 03, 2020 2.250 2.330 2.250 2.330 31,125 +0.00(+0.00%)
Jan 27, 2020 2.330 2.330 2.330 0 +0.00(+0.22%)
Jan 22, 2020 2.325 2.325 2.325 0 +0.05(+2.20%)
Jan 21, 2020 2.330 2.330 2.240 2.275 12,838 -0.06(-2.53%)
Jan 17, 2020 2.330 2.334 2.330 2.334 7,300 +0.03(+1.26%)
Jan 16, 2020 2.300 2.305 2.300 2.305 61,724 -0.01(-0.65%)
Jan 08, 2020 2.320 2.320 2.320 0 +0.12(+5.45%)
Jan 07, 2020 2.310 2.310 2.200 2.200 400 -0.04(-1.79%)
Jan 06, 2020 2.240 2.240 2.240 2.240 786 +0.02(+0.90%)
Dec 31, 2019 2.220 2.220 2.220 0 +0.01(+0.23%)
Dec 30, 2019 2.215 2.215 2.215 2.215 2,000 +0.06(+2.65%)
Dec 24, 2019 2.158 2.158 2.158 0 -0.08(-3.67%)
Dec 20, 2019 2.240 2.240 2.240 0 +0.05(+2.28%)
Dec 19, 2019 2.124 2.190 2.124 2.190 4,567 +0.08(+3.79%)
Dec 18, 2019 2.110 2.110 2.110 2.110 12,067 -0.09(-4.09%)
Dec 16, 2019 2.200 2.200 2.200 0 -0.02(-0.90%)
Dec 12, 2019 2.220 2.220 2.220 0 -0.01(-0.45%)
Dec 10, 2019 2.230 2.230 2.230 0 -0.05(-2.19%)
Dec 09, 2019 2.280 2.280 2.280 2.280 100 -0.03(-1.30%)
Dec 06, 2019 2.310 2.310 2.310 2.310 100 +0.21(+9.84%)
Dec 04, 2019 2.103 2.103 2.103 0 -0.05(-2.19%)
Dec 03, 2019 2.135 2.150 2.135 2.150 1,665 +0.00(+0.00%)
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.