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 )

2.024 +0.022 (+1.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 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 (%)
Sep 30, 2020 2.390 2.430 2.390 2.420 480 +0.11(+4.76%)
Sep 29, 2020 2.449 2.470 2.310 2.310 12,696 -0.08(-3.35%)
Sep 28, 2020 2.382 2.390 2.382 2.390 409 +0.01(+0.42%)
Sep 25, 2020 2.372 2.380 2.372 2.380 900 +0.06(+2.59%)
Sep 24, 2020 2.298 2.320 2.298 2.320 2,305 -0.02(-0.85%)
Sep 23, 2020 2.340 2.340 2.340 2.340 2,360 -0.07(-2.90%)
Sep 22, 2020 2.403 2.410 2.403 2.410 1,716 -0.02(-0.82%)
Sep 21, 2020 2.430 2.430 2.417 2.430 5,666 +0.06(+2.53%)
Sep 18, 2020 2.400 2.400 2.370 2.370 4,900 +0.01(+0.49%)
Sep 17, 2020 2.390 2.390 2.358 2,205 -0.03(-1.32%)
Sep 16, 2020 2.390 2.390 2.390 2.390 400 +0.01(+0.25%)
Sep 11, 2020 2.384 2.384 2.384 0 -0.06(-2.30%)
Sep 10, 2020 2.431 2.440 2.431 2.440 1,079 +0.05(+2.13%)
Sep 09, 2020 2.470 2.470 2.389 2.389 5,190 +0.00(+0.17%)
Sep 08, 2020 2.385 2.385 2.385 2.385 300 -0.10(-3.83%)
Sep 04, 2020 2.480 2.480 2.330 2.480 5,200 +0.10(+4.20%)
Sep 03, 2020 2.380 2.380 2.380 2.380 175 -0.14(-5.56%)
Sep 02, 2020 2.505 2.520 2.445 2.520 15,042 -0.03(-1.18%)
Aug 31, 2020 2.550 2.550 2.550 0 +0.16(+6.69%)
Aug 28, 2020 2.519 2.540 2.390 2.390 17,600 -0.06(-2.45%)
Aug 27, 2020 2.449 2.460 2.449 2.450 3,142 -0.06(-2.39%)
Aug 26, 2020 2.444 2.510 2.444 2.510 18,621 +0.08(+3.29%)
Aug 25, 2020 2.431 2.438 2.430 2.430 6,605 -0.04(-1.62%)
Aug 24, 2020 2.470 2.470 2.470 2.470 150 +0.04(+1.65%)
Aug 21, 2020 2.462 2.462 2.430 2.430 8,600 +0.01(+0.41%)
Aug 20, 2020 2.465 2.465 2.420 2.420 15,373 -0.02(-0.82%)
Aug 19, 2020 2.440 2.449 2.440 2.440 9,194 -0.05(-2.01%)
Aug 18, 2020 2.466 2.490 2.460 2.490 4,121 +0.02(+0.85%)
Aug 17, 2020 2.505 2.505 2.469 2.469 8,188 +0.02(+0.78%)
Aug 14, 2020 2.473 2.473 2.450 2.450 7,000 -0.02(-0.81%)
Aug 12, 2020 2.470 2.470 2.470 0 -0.01(-0.56%)
Aug 11, 2020 2.484 2.484 2.484 2.484 1,815 -0.14(-5.19%)
Aug 10, 2020 2.580 2.620 2.580 2.620 4,000 +0.12(+4.80%)
Aug 06, 2020 2.500 2.500 2.500 0 -0.01(-0.40%)
Aug 05, 2020 2.509 2.534 2.500 2.510 69,101 -0.00(-0.04%)
Aug 03, 2020 2.511 2.511 2.511 0 +0.10(+4.19%)
Jul 31, 2020 2.520 2.520 2.410 2.410 19,200 -0.10(-4.14%)
Jul 30, 2020 2.499 2.535 2.490 2.514 22,963 +0.04(+1.78%)
Jul 24, 2020 2.470 2.470 2.470 0 +0.04(+1.77%)
Jul 23, 2020 2.511 2.520 2.427 2.427 2,430 -0.01(-0.53%)
Jul 22, 2020 2.415 2.440 2.415 2.440 10,926 +0.02(+1.04%)
Jul 21, 2020 2.460 2.460 2.415 2.415 1,200 -0.04(-1.43%)
Jul 20, 2020 2.351 2.450 2.340 2.450 30,877 +0.13(+5.60%)
Jul 17, 2020 2.329 2.329 2.320 2.320 1,200 -0.11(-4.53%)
Jul 16, 2020 2.390 2.430 2.390 2.430 472 +0.07(+2.97%)
Jul 15, 2020 2.380 2.380 2.360 2.360 1,542 +0.01(+0.47%)
Jul 14, 2020 2.349 2.349 2.349 2.349 152 +0.02(+0.82%)
Jul 13, 2020 2.350 2.350 2.330 2.330 3,067 +0.09(+4.02%)
Jul 10, 2020 2.240 2.330 2.240 2.240 11,600 -0.03(-1.32%)
Jul 09, 2020 2.296 2.296 2.270 2.270 18,880 -0.05(-2.16%)
Jul 07, 2020 2.320 2.320 2.320 0 +0.02(+0.87%)
Jul 06, 2020 2.318 2.318 2.300 2.300 10,752 +0.05(+2.22%)
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.