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, 2021 2.360 2.360 2.360 0 -0.05(-2.07%)
Apr 29, 2021 2.410 2.410 2.390 2.410 1,131 +0.02(+0.67%)
Apr 28, 2021 2.394 2.394 2.394 2.394 31,625 +0.09(+4.05%)
Apr 27, 2021 2.310 2.372 2.301 2.301 6,414 -0.11(-4.53%)
Apr 26, 2021 2.390 2.410 2.330 2.410 1,043 +0.03(+1.35%)
Apr 23, 2021 2.312 2.378 2.312 2.378 1,800 +0.08(+3.30%)
Apr 22, 2021 2.302 2.368 2.302 2.302 4,187 -0.09(-3.68%)
Apr 21, 2021 2.305 2.390 2.302 2.390 30,673 +0.07(+3.02%)
Apr 20, 2021 2.246 2.328 2.246 2.320 170,462 +0.04(+1.84%)
Apr 19, 2021 2.310 2.310 2.278 2.278 2,622 -0.06(-2.44%)
Apr 16, 2021 2.302 2.390 2.280 2.335 33,200 -0.02(-1.06%)
Apr 15, 2021 2.320 2.360 2.280 2.360 31,526 +0.14(+6.31%)
Apr 14, 2021 2.272 2.278 2.220 2.220 471,752 -0.14(-5.93%)
Apr 13, 2021 2.305 2.360 2.305 2.360 800 +0.01(+0.43%)
Apr 12, 2021 2.350 2.350 2.350 70 +0.00(+0.00%)
Apr 09, 2021 2.200 2.350 2.200 2.350 12,700 +0.03(+1.12%)
Apr 08, 2021 2.300 2.324 2.300 2.324 2,846 -0.03(-1.11%)
Apr 07, 2021 2.340 2.350 2.332 2.350 3,546 +0.02(+0.77%)
Apr 06, 2021 2.332 2.332 2.332 2.332 2,178 -0.05(-2.02%)
Apr 05, 2021 2.200 2.410 2.200 2.380 9,042 +0.06(+2.59%)
Apr 01, 2021 2.320 2.320 2.320 2.320 1,800 +0.01(+0.52%)
Mar 31, 2021 2.275 2.308 2.275 2.308 1,604 +0.00(+0.17%)
Mar 30, 2021 2.280 2.304 2.280 2.304 2,755 +0.07(+3.23%)
Mar 29, 2021 2.232 2.232 2.232 2.232 135 +0.01(+0.54%)
Mar 26, 2021 2.288 2.288 2.220 2.220 2,400 +0.06(+2.78%)
Mar 25, 2021 2.160 2.160 2.160 2.160 339 -0.04(-1.82%)
Mar 24, 2021 2.216 2.216 2.200 2.200 4,104 -0.05(-2.22%)
Mar 23, 2021 2.236 2.250 2.236 2.250 4,104 +0.03(+1.35%)
Mar 19, 2021 2.220 2.220 2.220 0 -0.08(-3.48%)
Mar 18, 2021 2.300 2.300 2.300 2.300 5,137 +0.14(+6.48%)
Mar 17, 2021 2.160 2.160 2.160 87 +0.00(+0.00%)
Mar 16, 2021 2.250 2.250 2.160 2.160 2,630 -0.08(-3.57%)
Mar 15, 2021 2.190 2.240 2.150 2.240 13,366 -0.02(-0.80%)
Mar 12, 2021 2.300 2.300 2.220 2.258 6,600 +0.09(+4.06%)
Mar 11, 2021 2.210 2.210 2.070 2.170 15,706 +0.07(+3.33%)
Mar 10, 2021 2.136 2.156 2.100 2.100 2,413 -0.04(-1.78%)
Mar 09, 2021 2.138 2.138 2.138 2.138 400 +0.05(+2.30%)
Mar 08, 2021 2.200 2.200 2.090 2.090 8,552 -0.15(-6.70%)
Mar 05, 2021 2.240 2.240 2.220 2.240 2,800 +0.02(+0.90%)
Mar 04, 2021 2.252 2.252 2.220 2.220 1,278 -0.02(-0.89%)
Mar 03, 2021 2.240 2.240 2.240 2.240 500 -0.09(-3.86%)
Mar 02, 2021 2.330 2.330 2.330 2.330 1,400 +0.10(+4.39%)
Mar 01, 2021 2.320 2.320 2.120 2.232 3,343 -0.06(-2.53%)
Feb 26, 2021 2.260 2.310 2.250 2.290 1,800 +0.01(+0.62%)
Feb 25, 2021 2.290 2.290 2.276 2.276 5,362 +0.04(+1.79%)
Feb 24, 2021 2.230 2.236 2.225 2.236 17,093 +0.01(+0.27%)
Feb 23, 2021 2.230 2.230 2.230 2.230 8,400 +0.00(+0.00%)
Feb 22, 2021 2.220 2.230 2.220 2.230 23,800 -0.03(-1.33%)
Feb 19, 2021 2.200 2.340 2.200 2.260 11,200 -0.07(-3.00%)
Feb 17, 2021 2.330 2.330 2.330 0 +0.03(+1.30%)
Feb 16, 2021 2.370 2.420 2.300 2.300 9,542 -0.35(-13.21%)
Feb 12, 2021 2.400 2.650 2.280 2.650 14,400 +0.30(+12.67%)
Feb 11, 2021 2.370 2.560 2.335 2.352 3,909 +0.05(+2.26%)
Feb 10, 2021 2.420 2.420 2.280 2.300 16,011 -0.15(-6.12%)
Feb 09, 2021 2.375 2.570 2.280 2.450 6,550 +0.09(+3.99%)
Feb 08, 2021 2.356 2.356 2.356 2.356 1,791 +0.02(+0.86%)
Feb 05, 2021 2.430 2.430 2.336 2.336 1,200 -0.06(-2.46%)
Feb 03, 2021 2.395 2.395 2.395 0 +0.04(+1.48%)
Feb 02, 2021 2.364 2.400 2.360 2.360 3,701 +0.06(+2.56%)
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.