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 (%)
Jan 29, 2021 2.345 2.400 2.345 2.400 4,100 +0.10(+4.35%)
Jan 28, 2021 2.305 2.305 2.300 2.300 613 -0.10(-4.17%)
Jan 27, 2021 2.480 2.480 2.400 2.400 5,700 +0.01(+0.42%)
Jan 26, 2021 2.390 2.390 2.390 2.390 300 +0.00(+0.00%)
Jan 25, 2021 2.318 2.390 2.318 2.390 6,534 +0.00(+0.17%)
Jan 22, 2021 2.386 2.386 2.386 2.386 200 +0.03(+1.36%)
Jan 20, 2021 2.354 2.354 2.354 0 -0.03(-1.09%)
Jan 19, 2021 2.290 2.380 2.290 2.380 1,477 +0.16(+7.21%)
Jan 15, 2021 2.370 2.370 2.220 2.220 8,700 -0.09(-3.96%)
Jan 14, 2021 2.312 2.312 2.312 2.312 2,750 +0.02(+1.03%)
Jan 13, 2021 2.300 2.320 2.288 2.288 4,907 -0.03(-1.38%)
Jan 12, 2021 2.360 2.400 2.320 2.320 9,963 -0.03(-1.07%)
Jan 11, 2021 2.370 2.390 2.318 2.345 45,995 -0.05(-1.96%)
Jan 08, 2021 2.350 2.392 2.320 2.392 12,200 +0.08(+3.55%)
Jan 07, 2021 2.300 2.310 2.300 2.310 950 +0.02(+0.65%)
Jan 06, 2021 2.295 2.295 2.295 2.295 207,430 +0.02(+1.10%)
Jan 05, 2021 2.270 2.270 2.270 2.270 400 +0.01(+0.44%)
Jan 04, 2021 2.200 2.260 2.200 2.260 21,651 -0.04(-1.74%)
Dec 31, 2020 2.300 2.300 2.300 2,547 -0.04(-1.54%)
Dec 30, 2020 2.260 2.336 2.234 2.336 2,547 +0.00(+0.00%)
Dec 29, 2020 2.266 2.390 2.250 2.336 29,826 +0.09(+3.82%)
Dec 28, 2020 2.240 2.250 2.240 2.250 5,550 -0.01(-0.44%)
Dec 24, 2020 2.260 2.260 2.260 2.260 700 +0.00(+0.00%)
Dec 23, 2020 2.233 2.260 2.233 2.260 1,212 -0.00(-0.09%)
Dec 22, 2020 2.262 2.262 2.262 2.262 1,685 +0.09(+4.34%)
Dec 21, 2020 2.282 2.320 2.168 2.168 8,075 -0.12(-5.33%)
Dec 18, 2020 2.250 2.290 2.250 2.290 8,300 -0.01(-0.43%)
Dec 17, 2020 2.290 2.300 2.290 2.300 12,046 +0.06(+2.68%)
Dec 16, 2020 2.150 2.340 2.150 2.240 51,902 +0.00(+0.00%)
Dec 15, 2020 2.240 2.240 2.240 34 +0.00(+0.00%)
Dec 14, 2020 2.290 2.290 2.186 2.240 3,174 +0.11(+5.26%)
Dec 11, 2020 2.200 2.200 2.128 2.128 1,900 -0.03(-1.48%)
Dec 10, 2020 2.160 2.200 2.160 2.160 9,957 +0.00(+0.00%)
Dec 09, 2020 2.172 2.172 2.140 2.160 49,694 -0.03(-1.37%)
Dec 08, 2020 2.190 2.190 2.190 2.190 200 +0.03(+1.20%)
Dec 07, 2020 2.180 2.240 2.150 2.164 28,253 -0.09(-3.82%)
Dec 04, 2020 2.235 2.270 2.235 2.250 10,500 +0.01(+0.36%)
Dec 03, 2020 2.260 2.260 2.242 2.242 1,628 +0.04(+1.91%)
Dec 02, 2020 2.200 2.200 2.200 2.200 37,293 -0.08(-3.51%)
Dec 01, 2020 2.180 2.280 2.180 2.280 5,600 -0.04(-1.64%)
Nov 30, 2020 2.230 2.340 2.230 2.318 8,166 +0.09(+3.95%)
Nov 27, 2020 2.270 2.270 2.230 2.230 2,700 -0.07(-3.04%)
Nov 25, 2020 2.290 2.310 2.200 2.300 16,100 +0.01(+0.44%)
Nov 24, 2020 2.265 2.320 2.265 2.290 21,956 -0.04(-1.80%)
Nov 23, 2020 2.305 2.332 2.260 2.332 5,013 +0.07(+3.00%)
Nov 20, 2020 2.257 2.310 2.257 2.264 5,400 +0.09(+4.09%)
Nov 19, 2020 2.110 2.195 2.110 2.175 54,916 -0.10(-4.61%)
Nov 18, 2020 2.245 2.280 2.210 2.280 33,257 +0.11(+5.07%)
Nov 17, 2020 2.250 2.250 2.161 2.170 20,119 -0.09(-3.85%)
Nov 16, 2020 2.257 2.257 2.257 2.257 2,106 -0.04(-1.87%)
Nov 13, 2020 2.273 2.300 2.219 2.300 12,300 +0.11(+5.02%)
Nov 12, 2020 2.280 2.280 2.190 2.190 36,035 -0.04(-1.57%)
Nov 11, 2020 2.320 2.320 2.225 2.225 2,747 -0.05(-2.41%)
Nov 10, 2020 2.280 2.280 2.280 2.280 387 -0.17(-6.94%)
Nov 09, 2020 2.520 2.620 2.450 2.450 23,531 +0.10(+4.44%)
Nov 06, 2020 2.430 2.430 2.346 29,000 -0.08(-3.47%)
Nov 05, 2020 2.430 2.430 2.430 2.430 178 +0.20(+8.97%)
Nov 04, 2020 2.215 2.230 2.120 2.230 21,776 -0.08(-3.46%)
Nov 03, 2020 2.295 2.310 2.295 2.310 65,932 +0.17(+7.94%)
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.