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 31, 2021 2.216 2.216 2.144 2.144 3,249 -0.02(-0.74%)
Dec 30, 2021 2.160 2.160 2.160 2.160 931 +0.02(+0.75%)
Dec 28, 2021 2.144 2.144 2.144 0 -0.05(-2.10%)
Dec 27, 2021 2.180 2.190 2.180 2.190 16,186 -0.02(-0.99%)
Dec 23, 2021 2.140 2.212 2.140 2.212 2,368 +0.08(+3.56%)
Dec 22, 2021 2.136 2.136 2.136 2.136 2,240 +0.03(+1.23%)
Dec 21, 2021 2.128 2.128 2.110 2.110 107,588 -0.02(-0.94%)
Dec 20, 2021 2.136 2.136 2.124 2.130 19,684 +0.01(+0.71%)
Dec 17, 2021 2.148 2.148 2.115 2.115 1,139 +0.01(+0.43%)
Dec 16, 2021 2.110 2.110 2.106 2.106 2,749 -0.01(-0.57%)
Dec 15, 2021 2.159 2.159 2.118 2.118 1,819 -0.03(-1.49%)
Dec 14, 2021 2.140 2.150 2.140 2.150 207,623 -0.02(-0.92%)
Dec 13, 2021 2.170 2.200 2.170 2.170 12,493 -0.05(-2.43%)
Dec 10, 2021 2.224 2.224 2.220 2.224 1,805 +0.07(+3.25%)
Dec 09, 2021 2.190 2.250 2.154 2.154 7,992 -0.05(-2.36%)
Dec 07, 2021 2.206 2.206 2.206 0 +0.05(+2.41%)
Dec 06, 2021 2.138 2.154 2.138 2.154 4,109 -0.00(-0.05%)
Dec 03, 2021 2.110 2.200 2.110 2.155 3,154 +0.03(+1.65%)
Dec 01, 2021 2.120 2.120 2.120 55 -0.10(-4.42%)
Nov 29, 2021 2.218 2.218 2.218 81 -0.01(-0.45%)
Nov 26, 2021 2.228 2.228 2.228 2.228 662 -0.00(-0.09%)
Nov 24, 2021 2.160 2.230 2.160 2.230 19,514 +0.06(+2.67%)
Nov 23, 2021 2.210 2.224 2.172 2.172 37,044 -0.03(-1.50%)
Nov 22, 2021 2.210 2.250 2.160 2.205 208,161 -0.09(-3.92%)
Nov 19, 2021 2.310 2.310 2.167 2.295 10,850 +0.04(+1.73%)
Nov 18, 2021 2.256 2.256 2.256 2.256 1,391 +0.05(+2.08%)
Nov 17, 2021 2.240 2.263 2.210 2.210 11,334 -0.08(-3.32%)
Nov 16, 2021 2.308 2.330 2.286 2.286 3,276 -0.03(-1.21%)
Nov 15, 2021 2.290 2.314 2.290 2.314 1,898 +0.03(+1.49%)
Nov 12, 2021 2.250 2.280 2.230 2.280 5,677 -0.04(-1.89%)
Nov 11, 2021 2.300 2.324 2.300 2.324 1,107 -0.01(-0.51%)
Nov 08, 2021 2.336 2.336 2.336 0 +0.02(+0.91%)
Nov 05, 2021 2.280 2.336 2.280 2.315 1,403 +0.04(+1.71%)
Nov 04, 2021 2.300 2.324 2.260 2.276 52,420 -0.07(-3.15%)
Nov 03, 2021 2.310 2.350 2.310 2.350 2,950 +0.02(+0.86%)
Nov 01, 2021 2.330 2.330 2.330 0 +0.00(+0.09%)
Oct 29, 2021 2.328 2.328 2.328 2.328 30,388 +0.03(+1.22%)
Oct 26, 2021 2.258 2.300 2.258 2.300 2,840 -0.02(-0.86%)
Oct 25, 2021 2.350 2.350 2.256 2.320 5,961 +0.04(+1.75%)
Oct 22, 2021 2.300 2.300 2.280 2.280 1,305 +0.01(+0.53%)
Oct 21, 2021 2.250 2.268 2.250 2.268 6,509 +0.01(+0.35%)
Oct 20, 2021 2.330 2.330 2.260 2.260 872 -0.00(-0.18%)
Oct 19, 2021 2.266 2.266 2.240 2.264 2,429 +0.05(+2.26%)
Oct 18, 2021 2.214 2.214 2.214 2.214 105 -0.07(-3.23%)
Oct 15, 2021 2.288 2.288 2.200 2.288 4,040 -0.03(-1.29%)
Oct 14, 2021 2.300 2.318 2.300 2.318 8,130 +0.07(+3.02%)
Oct 13, 2021 2.210 2.250 2.210 2.250 3,447 -0.02(-0.88%)
Oct 11, 2021 2.270 2.270 2.270 0 +0.06(+2.62%)
Oct 07, 2021 2.212 2.212 2.212 0 +0.00(+0.18%)
Oct 06, 2021 2.208 2.208 2.208 2.208 8,492 +0.06(+2.89%)
Oct 05, 2021 2.146 2.146 2.146 2.146 327 -0.01(-0.56%)
Oct 04, 2021 2.212 2.212 2.158 2.158 2,453 -0.09(-4.09%)
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.