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 )

1.936 -0.016 (-0.82%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 20, 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 (%)
Dec 28, 2023 2.244 0 +0.00(+0.18%)
Dec 27, 2023 2.306 2.306 2.240 2.240 84,931 +0.06(+2.75%)
Dec 26, 2023 2.268 2.268 2.180 2.180 1,206 -0.11(-4.80%)
Dec 22, 2023 2.290 2.290 2.290 2.290 246 +0.11(+4.95%)
Dec 21, 2023 2.161 2.182 2.161 2.182 2,115 -0.01(-0.37%)
Dec 19, 2023 2.190 0 +0.00(+0.09%)
Dec 18, 2023 2.188 2.188 2.188 2.188 1,637 -0.05(-2.10%)
Dec 15, 2023 2.202 2.260 2.170 2.235 2,079 +0.01(+0.63%)
Dec 14, 2023 2.212 2.278 2.201 2.221 18,083 +0.11(+5.26%)
Dec 13, 2023 2.102 2.110 2.062 2.110 4,571 +0.03(+1.44%)
Dec 12, 2023 2.092 2.098 2.080 2.080 33,603 -0.07(-3.17%)
Dec 11, 2023 2.160 2.160 2.148 2.148 1,217 +0.07(+3.27%)
Dec 08, 2023 2.080 2.080 2.080 2.080 1,244 -0.07(-3.17%)
Dec 07, 2023 2.148 2.148 2.148 2.148 464 +0.06(+3.07%)
Dec 06, 2023 2.072 2.126 2.072 2.084 6,092 -0.00(-0.19%)
Dec 04, 2023 2.088 0 -0.01(-0.38%)
Nov 30, 2023 2.096 101 +0.02(+1.06%)
Nov 28, 2023 2.074 117,500 -0.07(-3.36%)
Nov 27, 2023 2.146 2.146 2.146 2.146 8,132 +0.08(+3.87%)
Nov 24, 2023 2.066 2.066 2.066 2.066 1,352 -0.01(-0.29%)
Nov 22, 2023 2.076 2.108 2.060 2.072 15,613 +0.02(+1.07%)
Nov 20, 2023 2.050 97 -0.07(-3.21%)
Nov 17, 2023 2.118 2.118 2.118 2.118 5,605 +0.05(+2.62%)
Nov 15, 2023 2.064 0 +0.06(+2.94%)
Nov 14, 2023 1.985 2.005 1.946 2.005 125,164 +0.05(+2.51%)
Nov 13, 2023 1.938 2.022 1.930 1.956 9,665 +0.01(+0.31%)
Nov 10, 2023 2.010 2.010 1.950 1.950 29,873 -0.07(-3.70%)
Nov 03, 2023 2.025 65 +0.09(+4.71%)
Nov 01, 2023 1.934 0 +0.11(+6.26%)
Oct 30, 2023 1.820 0 -0.04(-2.05%)
Oct 27, 2023 1.858 1.858 1.858 1.858 101,120 +0.07(+3.80%)
Oct 25, 2023 1.790 0 -0.07(-3.76%)
Oct 24, 2023 1.860 1.860 1.860 1.860 7,742 +0.02(+1.09%)
Oct 23, 2023 1.840 1.840 1.840 1.840 3,095 +0.06(+3.14%)
Oct 20, 2023 1.842 1.842 1.784 1.784 8,869 -0.09(-5.01%)
Oct 19, 2023 1.878 1.878 1.860 1.878 3,868 -0.01(-0.42%)
Oct 18, 2023 1.915 1.915 1.886 1.886 13,413 -0.12(-5.89%)
Oct 17, 2023 2.004 2.004 2.004 2.004 344 +0.07(+3.83%)
Oct 16, 2023 1.950 1.960 1.930 1.930 60,715 -0.03(-1.53%)
Oct 13, 2023 1.960 1.960 1.960 1.960 4,777 -0.05(-2.68%)
Oct 12, 2023 2.014 2.014 2.014 2.014 5,452 +0.07(+3.81%)
Oct 11, 2023 1.936 1.942 1.936 1.940 3,648 +0.01(+0.52%)
Oct 10, 2023 1.926 1.960 1.926 1.930 10,435 -0.03(-1.33%)
Oct 09, 2023 1.960 1.960 1.956 1.956 5,771 +0.04(+2.09%)
Oct 06, 2023 1.916 1.916 1.916 1.916 397 -0.01(-0.52%)
Oct 05, 2023 1.974 1.974 1.926 1.926 3,459 -0.04(-1.98%)
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.