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 30, 2009 0.8750 0.8750 0.8750 0.8750 394 +0.02(+1.74%)
Apr 28, 2009 0.8600 0.8600 0.8600 7,200 +0.06(+7.50%)
Apr 24, 2009 0.8000 0.8000 0.8000 0.8000 0 -0.06(-6.98%)
Apr 23, 2009 0.8950 0.8950 0.8500 0.8600 11,500 -0.04(-4.44%)
Apr 21, 2009 0.9000 0.9000 0.9000 0 -0.04(-4.76%)
Apr 20, 2009 0.9450 0.9450 0.9300 0.9450 1,000 +0.01(+1.61%)
Apr 14, 2009 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Apr 09, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 03, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Mar 31, 2009 0.8200 0.8200 0.8200 0 -0.04(-4.09%)
Mar 27, 2009 0.8550 0.8550 0.8550 0.8550 0 -0.04(-3.93%)
Mar 25, 2009 0.8900 0.8900 0.8900 1,350 +0.16(+21.92%)
Mar 18, 2009 0.7300 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Mar 17, 2009 0.6900 0.7400 0.6900 0.7400 14,666 +0.01(+1.37%)
Mar 16, 2009 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 13, 2009 0.7000 0.7300 0.7000 0.7300 80,000 -0.01(-1.35%)
Mar 12, 2009 0.7400 0.7400 0.7400 1,450 +0.00(+0.00%)
Mar 11, 2009 0.7000 0.7400 0.7000 0.7400 9,000 +0.08(+12.12%)
Mar 10, 2009 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 09, 2009 0.7100 0.7100 0.6600 0.6600 10,000 -0.06(-8.97%)
Mar 06, 2009 0.7250 0.7250 0.7250 0.7250 2,250 -0.06(-7.05%)
Mar 05, 2009 0.7700 0.8000 0.7700 0.7800 24,100 -0.04(-4.88%)
Mar 04, 2009 0.8200 0.8200 0.8200 0 +0.02(+2.78%)
Mar 02, 2009 0.7800 0.7978 0.7650 0.7978 39,200 +0.02(+2.28%)
Feb 27, 2009 0.7800 0.7800 0.7800 0.7800 1,198 +0.01(+1.30%)
Feb 26, 2009 0.7500 0.7700 0.7500 0.7700 10,134 -0.08(-9.41%)
Feb 25, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 24, 2009 0.7750 0.8500 0.7750 0.8500 9,800 +0.04(+5.59%)
Feb 23, 2009 0.8050 0.8050 0.8050 1,000 +0.00(+0.00%)
Feb 20, 2009 0.7500 0.8050 0.7500 0.8050 5,000 -0.03(-3.59%)
Feb 19, 2009 0.8000 0.8350 0.8000 0.8350 1,134 +0.01(+0.60%)
Feb 18, 2009 0.7500 0.8300 0.7500 0.8300 11,550 +0.03(+3.75%)
Feb 17, 2009 0.8100 0.8100 0.8000 0.8000 8,000 +0.01(+0.63%)
Feb 10, 2009 0.7950 0.7950 0.7950 0 +0.00(+0.00%)
Feb 09, 2009 0.8400 0.8400 0.7950 0.7950 4,615 -0.05(-6.47%)
Feb 06, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 05, 2009 0.8450 0.8700 0.8000 0.8500 6,700 -0.02(-2.30%)
Feb 04, 2009 0.8750 0.8750 0.8700 0.8700 7,000 -0.02(-1.69%)
Feb 03, 2009 0.8700 0.9000 0.8700 0.8850 7,100 -0.04(-4.32%)
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.