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 (%)
Apr 29, 2011 1.620 1.620 1.620 1.620 0 +0.02(+1.25%)
Apr 27, 2011 1.600 1.600 1.600 1.600 0 +0.01(+0.63%)
Apr 25, 2011 1.590 1.590 1.590 1.590 0 +0.01(+0.63%)
Apr 21, 2011 1.580 1.580 1.580 1.580 2,000 -0.01(-0.63%)
Apr 20, 2011 1.590 1.590 1.590 1.590 8,500 +0.00(+0.00%)
Apr 13, 2011 1.590 1.590 1.590 1.590 10,000 +0.01(+0.63%)
Apr 12, 2011 1.580 1.580 1.580 1.580 3,130 +0.02(+1.28%)
Apr 08, 2011 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Apr 01, 2011 1.560 1.560 1.560 1.560 5,000 -0.03(-1.89%)
Mar 31, 2011 1.590 1.590 1.590 1.590 4,000 -0.02(-1.24%)
Mar 29, 2011 1.610 1.610 1.610 1.610 0 +0.04(+2.55%)
Mar 25, 2011 1.570 1.570 1.570 1.570 0 +0.02(+1.29%)
Mar 24, 2011 1.550 1.550 1.550 1.550 8,000 +0.07(+4.73%)
Mar 22, 2011 1.480 1.480 1.480 1.480 0 -0.03(-1.99%)
Mar 18, 2011 1.510 1.510 1.510 1.510 0 +0.04(+2.72%)
Mar 17, 2011 1.500 1.500 1.470 1.470 1,500 -0.03(-2.00%)
Mar 15, 2011 1.500 1.500 1.500 1.500 0 -0.07(-4.46%)
Mar 11, 2011 1.570 1.570 1.570 1.570 0 -0.04(-2.48%)
Mar 09, 2011 1.610 1.610 1.610 1.610 0 -0.01(-0.62%)
Mar 08, 2011 1.620 1.620 1.620 1.620 3,804 +0.05(+3.18%)
Mar 07, 2011 1.570 1.570 1.570 1.570 6,700 -0.01(-0.63%)
Mar 04, 2011 1.580 1.580 1.580 1.580 7,200 +0.01(+0.64%)
Mar 03, 2011 1.600 1.600 1.570 1.570 4,000 -0.02(-1.26%)
Mar 02, 2011 1.590 1.590 1.590 1.590 1,021 +0.03(+1.92%)
Mar 01, 2011 1.560 1.560 1.560 1.560 2,000 +0.01(+0.65%)
Feb 24, 2011 1.550 1.550 1.550 0 -0.01(-0.64%)
Feb 23, 2011 1.560 1.560 1.560 1.560 9,000 -0.03(-1.89%)
Feb 18, 2011 1.590 1.590 1.590 0 +0.00(+0.00%)
Feb 17, 2011 1.590 1.590 1.590 1.590 3,000 -0.04(-2.45%)
Feb 16, 2011 1.620 1.630 1.620 1.630 9,000 +0.01(+0.62%)
Feb 10, 2011 1.620 1.620 1.620 0 -0.01(-0.61%)
Feb 03, 2011 1.630 1.630 1.630 0 +0.01(+0.62%)
Feb 01, 2011 1.620 1.620 1.620 0 -0.01(-0.61%)
Jan 27, 2011 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 25, 2011 1.630 1.630 1.630 5,000 +0.01(+0.62%)
Jan 24, 2011 1.620 1.620 1.620 1.620 800 +0.00(+0.00%)
Jan 21, 2011 1.620 1.620 1.620 1.620 20,000 -0.03(-1.82%)
Jan 20, 2011 1.650 1.650 1.650 1.650 5,000 +0.00(+0.00%)
Jan 11, 2011 1.650 1.650 1.650 0 -0.02(-1.20%)
Jan 10, 2011 1.670 1.670 1.650 1.670 5,918 +0.03(+1.83%)
Jan 07, 2011 1.690 1.690 1.640 1.640 7,100 +0.01(+0.61%)
Jan 05, 2011 1.630 1.630 1.630 0 +0.05(+3.16%)
Dec 30, 2010 1.580 1.580 1.580 0 +0.03(+1.94%)
Dec 23, 2010 1.550 1.550 1.550 0 -0.02(-1.27%)
Dec 22, 2010 1.525 1.570 1.525 1.570 8,000 +0.06(+3.97%)
Dec 21, 2010 1.530 1.530 1.510 1.510 5,100 -0.04(-2.58%)
Dec 20, 2010 1.550 1.550 1.550 1.550 6,500 -0.01(-0.64%)
Dec 17, 2010 1.560 1.560 1.560 1.560 3,969 +0.04(+2.63%)
Dec 16, 2010 1.550 1.550 1.520 1.520 18,000 -0.05(-3.18%)
Dec 15, 2010 1.570 1.570 1.555 1.570 13,500 -0.03(-1.88%)
Dec 14, 2010 1.570 1.600 1.570 1.600 17,000 +0.02(+1.27%)
Dec 13, 2010 1.580 1.580 1.580 1.580 3,000 +0.01(+0.64%)
Dec 09, 2010 1.570 1.570 1.570 0 +0.01(+0.56%)
Dec 08, 2010 1.561 1.561 1.561 1.561 1,000 -0.04(-2.42%)
Dec 07, 2010 1.600 1.600 1.600 1.600 9,000 -0.02(-1.23%)
Nov 30, 2010 1.620 1.620 1.620 0 +0.04(+2.53%)
Nov 26, 2010 1.580 1.580 1.580 1.580 0 -0.02(-1.25%)
Nov 24, 2010 1.600 1.600 1.600 1.600 1,603 +0.06(+3.90%)
Nov 18, 2010 1.540 1.540 1.540 1.540 0 -0.01(-0.65%)
Nov 16, 2010 1.550 1.550 1.550 1.550 0 +0.03(+1.97%)
Nov 15, 2010 1.520 1.520 1.520 1.520 5,200 -0.03(-1.94%)
Nov 12, 2010 1.550 1.550 1.550 1.550 10,000 -0.10(-6.06%)
Nov 10, 2010 1.650 1.650 1.650 1.650 0 +0.01(+0.61%)
Nov 09, 2010 1.640 1.640 1.640 1.640 3,000 +0.02(+1.23%)
Nov 08, 2010 1.620 1.620 1.620 1.620 1,000 +0.12(+8.00%)
Nov 05, 2010 1.500 1.500 1.500 1.500 3,300 -0.05(-3.23%)
Nov 02, 2010 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 01, 2010 1.550 1.550 1.550 1.550 10,000 +0.00(+0.00%)
Oct 29, 2010 1.550 1.550 1.550 1.550 1,100 +0.03(+1.97%)
Oct 28, 2010 1.520 1.520 1.520 1.520 100 +0.02(+1.33%)
Oct 27, 2010 1.500 1.500 1.500 1.500 12,000 -0.02(-1.32%)
Oct 22, 2010 1.520 1.520 1.520 0 -0.05(-3.18%)
Oct 21, 2010 1.570 1.570 1.570 1.570 26,000 +0.02(+1.29%)
Oct 18, 2010 1.550 1.550 1.550 0 -0.07(-4.32%)
Oct 14, 2010 1.620 1.620 1.620 30,000 -0.01(-0.61%)
Oct 12, 2010 1.630 1.630 1.630 8,000 +0.03(+1.87%)
Oct 11, 2010 1.580 1.600 1.580 1.600 8,350 -0.05(-3.03%)
Oct 06, 2010 1.650 1.650 1.650 0 +0.02(+1.23%)
Sep 30, 2010 1.630 1.630 1.630 0 +0.04(+2.52%)
Sep 22, 2010 1.590 1.590 1.590 0 -0.01(-0.63%)
Sep 16, 2010 1.600 1.600 1.600 0 -0.05(-3.03%)
Sep 15, 2010 1.650 1.650 1.650 1.650 19,500 -0.03(-1.79%)
Sep 13, 2010 1.680 1.680 1.680 0 +0.03(+1.82%)
Sep 10, 2010 1.650 1.650 1.650 1.650 3,000 +0.02(+1.23%)
Sep 07, 2010 1.630 1.630 1.630 0 +0.04(+2.52%)
Sep 03, 2010 1.590 1.590 1.590 1.590 14,200 +0.05(+3.25%)
Aug 31, 2010 1.540 1.540 1.540 0 +0.05(+3.26%)
Aug 27, 2010 1.491 1.491 1.491 0 +0.01(+0.77%)
Aug 26, 2010 1.480 1.480 1.480 1.480 1,603 -0.00(-0.22%)
Aug 25, 2010 1.483 1.483 1.483 1.483 23,000 -0.00(-0.05%)
Aug 24, 2010 1.470 1.484 1.460 1.484 28,500 +0.01(+0.84%)
Aug 23, 2010 1.470 1.506 1.470 1.472 19,000 -0.09(-5.67%)
Aug 12, 2010 1.560 1.560 1.560 0 -0.02(-1.27%)
Aug 11, 2010 1.520 1.580 1.520 1.580 1,638 +0.02(+1.28%)
Aug 03, 2010 1.560 1.560 1.560 0 -0.07(-4.29%)
Aug 02, 2010 1.630 1.630 1.630 1.630 1,000 +0.13(+9.03%)
Jul 29, 2010 1.495 1.495 1.495 1.495 0 -0.00(-0.33%)
Jul 27, 2010 1.500 1.500 1.500 0 -0.04(-2.60%)
Jul 26, 2010 1.540 1.540 1.540 1.540 1,000 +0.07(+4.76%)
Jul 22, 2010 1.470 1.470 1.470 0 +0.01(+0.68%)
Jul 20, 2010 1.460 1.460 1.460 0 +0.04(+2.82%)
Jul 16, 2010 1.420 1.420 1.420 0 +0.01(+0.71%)
Jul 15, 2010 1.410 1.410 1.410 1.410 1,250 +0.06(+4.44%)
Jul 14, 2010 1.390 1.390 1.350 1.350 18,000 -0.04(-2.88%)
Jul 08, 2010 1.390 1.390 1.390 1.390 0 +0.07(+5.30%)
Jul 02, 2010 1.320 1.320 1.320 0 +0.02(+1.54%)
Jun 30, 2010 1.300 1.300 1.300 0 -0.03(-2.26%)
Jun 29, 2010 1.330 1.330 1.330 1.330 10,000 +0.03(+2.31%)
Jun 25, 2010 1.300 1.300 1.300 1.300 21,000 +0.03(+2.36%)
Jun 24, 2010 1.350 1.350 1.270 1.270 11,909 -0.09(-6.62%)
Jun 23, 2010 1.360 1.360 1.360 1.360 10,000 +0.00(+0.00%)
Jun 15, 2010 1.360 1.360 1.360 0 +0.06(+4.62%)
Jun 11, 2010 1.300 1.300 1.300 0 +0.01(+0.78%)
Jun 10, 2010 1.165 1.290 1.165 1.290 7,000 +0.02(+1.57%)
Jun 07, 2010 1.270 1.270 1.270 1.270 6,000 -0.05(-4.15%)
Jun 02, 2010 1.325 1.325 1.325 0 -0.02(-1.12%)
Jun 01, 2010 1.340 1.340 1.340 1.340 1,000 +0.00(+0.00%)
May 25, 2010 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
May 19, 2010 1.340 1.340 1.340 0 -0.01(-0.74%)
May 18, 2010 1.350 1.350 1.350 1.350 5,000 +0.03(+2.27%)
May 17, 2010 1.320 1.320 1.320 1.320 4,000 +0.01(+0.76%)
May 14, 2010 1.310 1.310 1.310 1.310 11,000 -0.02(-1.50%)
May 12, 2010 1.330 1.330 1.330 1.330 0 +0.01(+0.76%)
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.