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 29, 2024 1.870 1.886 1.870 1.886 149,959 -0.01(-0.74%)
Apr 26, 2024 1.925 1.925 1.900 1.900 14,316 +0.02(+1.01%)
Apr 25, 2024 1.894 1.894 1.881 1.881 2,313 -0.01(-0.79%)
Apr 24, 2024 1.896 1.896 1.896 1.896 83,452 +0.07(+3.61%)
Apr 23, 2024 1.830 1.830 1.830 1.830 2,068 -0.02(-0.87%)
Apr 22, 2024 1.846 1.846 1.830 1.846 3,322 -0.03(-1.81%)
Apr 19, 2024 1.856 1.880 1.856 1.880 2,686 +0.02(+1.03%)
Apr 18, 2024 1.861 1.861 1.861 1.861 745 -0.03(-1.34%)
Apr 17, 2024 1.866 1.886 1.866 1.886 1,654 +0.01(+0.32%)
Apr 16, 2024 1.896 1.896 1.880 1.880 8,796 -0.03(-1.36%)
Apr 15, 2024 1.906 1.906 1.906 1.906 5,046 -0.06(-3.25%)
Apr 12, 2024 1.970 1.970 1.970 1.970 2,019 -0.04(-1.99%)
Apr 11, 2024 1.974 2.010 1.974 2.010 7,104 -0.06(-2.99%)
Apr 10, 2024 2.072 2.072 2.072 2.072 1,388 +0.01(+0.58%)
Apr 09, 2024 2.020 2.060 2.020 2.060 24,587 -0.03(-1.44%)
Apr 08, 2024 2.070 2.090 2.070 2.090 31,204 +0.01(+0.58%)
Apr 05, 2024 2.070 2.078 2.070 2.078 7,228 +0.00(+0.10%)
Apr 02, 2024 2.076 0 -0.00(-0.19%)
Apr 01, 2024 2.020 2.080 2.020 2.080 4,246 +0.00(+0.10%)
Mar 28, 2024 2.076 2.078 2.076 2.078 11,098 +0.03(+1.37%)
Mar 26, 2024 2.050 0 +0.05(+2.40%)
Mar 25, 2024 2.002 2.002 2.002 2.002 9,907 +0.02(+0.81%)
Mar 20, 2024 1.986 1,041,817 -0.03(-1.68%)
Mar 18, 2024 2.020 0 +0.12(+6.32%)
Mar 15, 2024 1.900 1.900 1.900 1.900 1,860 -0.15(-7.50%)
Mar 13, 2024 2.054 0 +0.05(+2.50%)
Mar 12, 2024 2.062 2.062 2.004 2.004 3,335 -0.07(-3.56%)
Mar 11, 2024 2.078 2.078 2.078 2.078 624 +0.00(+0.19%)
Mar 08, 2024 2.004 2.074 2.004 2.074 4,232 +0.08(+3.91%)
Mar 07, 2024 2.051 2.051 1.996 1.996 1,860 +0.08(+3.96%)
Mar 06, 2024 1.920 1.920 1.920 1.920 100 -0.13(-6.34%)
Mar 05, 2024 2.050 2.050 1.990 2.050 1,950 +0.02(+1.23%)
Mar 04, 2024 1.980 2.025 1.980 2.025 11,650 +0.00(+0.25%)
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.