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 )

1.952 -0.050 (-2.50%)
Streaming Delayed Price Updated: 1:16 PM 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, 2021 2.250 2.250 2.250 2.250 255 -0.02(-0.88%)
Sep 29, 2021 2.270 2.270 2.270 2.270 566 +0.09(+4.12%)
Sep 28, 2021 2.200 2.200 2.180 2.180 8,028 -0.14(-5.95%)
Sep 27, 2021 2.318 2.318 2.318 2.318 1,069 +0.01(+0.61%)
Sep 24, 2021 2.304 2.304 2.304 2.304 697 -0.02(-0.78%)
Sep 21, 2021 2.322 2.322 2.322 48,100 +0.07(+3.20%)
Sep 20, 2021 2.250 2.250 2.250 2.250 1,500 -0.08(-3.43%)
Sep 17, 2021 2.330 2.330 2.330 2.330 350 +0.01(+0.52%)
Sep 16, 2021 2.318 2.318 2.318 2.318 1,731 +0.00(+0.00%)
Sep 15, 2021 2.318 2.318 2.318 2.318 162 +0.06(+2.75%)
Sep 14, 2021 2.320 2.320 2.256 2.256 1,409 -0.03(-1.48%)
Sep 13, 2021 2.270 2.290 2.270 2.290 6,103 -0.04(-1.72%)
Sep 09, 2021 2.330 2.330 2.330 0 +0.00(+0.00%)
Sep 07, 2021 2.330 2.330 2.330 25 +0.01(+0.43%)
Sep 03, 2021 2.328 2.328 2.320 2.320 21,518 +0.07(+2.93%)
Sep 02, 2021 2.326 2.326 2.254 2.254 2,286 +0.04(+1.99%)
Sep 01, 2021 2.250 2.280 2.210 2.210 3,968 -0.10(-4.41%)
Aug 27, 2021 2.312 2.312 2.312 4,400 +0.04(+1.63%)
Aug 26, 2021 2.275 2.350 2.275 2.275 300 -0.04(-1.60%)
Aug 20, 2021 2.312 2.312 2.312 0 +0.01(+0.52%)
Aug 18, 2021 2.300 2.300 2.300 0 +0.07(+3.05%)
Aug 17, 2021 2.312 2.312 2.232 2.232 2,578 +0.00(+0.09%)
Aug 16, 2021 2.265 2.265 2.230 2.230 11,522 +0.01(+0.45%)
Aug 13, 2021 2.298 2.310 2.180 2.220 35,152 -0.02(-0.72%)
Aug 12, 2021 2.236 2.236 2.236 2.236 400 -0.01(-0.45%)
Aug 11, 2021 2.246 2.246 2.246 2.246 1,484 -0.10(-4.43%)
Aug 10, 2021 2.295 2.350 2.240 2.350 7,388 +0.06(+2.62%)
Aug 09, 2021 2.290 2.290 2.290 2.290 300 -0.04(-1.55%)
Aug 06, 2021 2.284 2.326 2.284 2.326 19,177 +0.04(+1.84%)
Aug 04, 2021 2.284 2.284 2.284 0 -0.03(-1.13%)
Aug 03, 2021 2.291 2.310 2.291 2.310 1,037 +0.08(+3.59%)
Jul 30, 2021 2.230 2.230 2.230 2,867 -0.08(-3.25%)
Jul 29, 2021 2.305 2.305 2.305 2.305 600 +0.02(+0.66%)
Jul 28, 2021 2.340 2.340 2.290 2.290 3,605 +0.01(+0.26%)
Jul 26, 2021 2.284 2.284 2.284 0 +0.01(+0.62%)
Jul 23, 2021 2.330 2.330 2.220 2.270 50,613 +0.09(+4.13%)
Jul 21, 2021 2.180 2.180 2.180 0 -0.08(-3.54%)
Jul 19, 2021 2.260 2.260 2.260 0 -0.03(-1.22%)
Jul 16, 2021 2.288 2.288 2.288 2.288 1,965 +0.06(+2.60%)
Jul 15, 2021 2.245 2.245 2.230 2.230 18,299 -0.05(-2.28%)
Jul 14, 2021 2.282 2.282 2.282 2.282 47,496 +0.00(+0.09%)
Jul 13, 2021 2.280 2.280 2.280 2.280 22,465 +0.05(+2.24%)
Jul 09, 2021 2.230 2.230 2.230 0 -0.02(-0.89%)
Jul 08, 2021 2.240 2.250 2.240 2.250 29,922 +0.06(+2.74%)
Jul 06, 2021 2.190 2.190 2.190 2,700 -0.02(-0.90%)
Jul 02, 2021 2.250 2.250 2.210 2.210 4,115 -0.02(-0.89%)
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.