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 (%)
Apr 29, 2013 2.230 2.230 2.230 0 +0.05(+2.11%)
Apr 26, 2013 2.184 2.184 2.184 2.184 1,849 +0.04(+2.06%)
Apr 25, 2013 2.130 2.140 2.130 2.140 13,900 -0.07(-3.17%)
Apr 16, 2013 2.210 2.210 2.210 2.210 0 -0.11(-4.74%)
Apr 15, 2013 2.320 2.320 2.280 2.320 9,300 +0.11(+4.98%)
Apr 12, 2013 2.210 2.210 2.210 2.210 2,500 +0.08(+3.76%)
Apr 09, 2013 2.130 2.130 2.130 0 -0.02(-1.11%)
Apr 08, 2013 2.140 2.154 2.140 2.154 700 -0.05(-2.09%)
Apr 04, 2013 2.200 2.200 2.200 0 +0.10(+4.76%)
Apr 02, 2013 2.100 2.100 2.100 0 +0.01(+0.48%)
Mar 28, 2013 2.090 2.090 2.090 0 +0.00(+0.10%)
Mar 27, 2013 2.088 2.088 2.088 2.088 1,400 +0.05(+2.35%)
Mar 25, 2013 2.040 2.040 2.040 0 +0.01(+0.49%)
Mar 14, 2013 2.030 2.030 2.030 0 -0.02(-0.98%)
Mar 13, 2013 2.050 2.050 2.050 2.050 3,500 -0.05(-2.38%)
Mar 11, 2013 2.100 2.100 2.100 0 +0.01(+0.48%)
Mar 08, 2013 2.090 2.090 2.090 2.090 1,000 +0.05(+2.45%)
Mar 04, 2013 2.040 2.040 2.040 0 -0.01(-0.49%)
Mar 01, 2013 2.050 2.050 2.050 2.050 4,773 -0.05(-2.38%)
Feb 28, 2013 2.085 2.100 2.085 2.100 677 +0.00(+0.00%)
Feb 22, 2013 2.100 2.100 2.100 0 -0.01(-0.47%)
Feb 21, 2013 2.110 2.110 2.110 2.110 1,000 +0.06(+2.93%)
Feb 12, 2013 2.050 2.050 2.050 0 +0.02(+0.99%)
Feb 07, 2013 2.030 2.030 2.030 0 -0.03(-1.60%)
Feb 04, 2013 2.063 2.063 2.063 0 +0.04(+2.13%)
Feb 01, 2013 2.020 2.020 2.020 2.020 7,000 -0.05(-2.42%)
Jan 25, 2013 2.070 2.070 2.070 0 -0.01(-0.48%)
Jan 24, 2013 2.080 2.080 2.080 2.080 10,079 +0.07(+3.48%)
Jan 18, 2013 2.010 2.010 2.010 0 +0.03(+1.52%)
Jan 15, 2013 1.980 1.980 1.980 1.980 0 +0.07(+3.56%)
Jan 09, 2013 1.912 1.912 1.912 0 +0.00(+0.10%)
Jan 08, 2013 1.910 1.910 1.910 1.910 4,000 -0.05(-2.55%)
Jan 02, 2013 1.960 1.960 1.960 1.960 0 +0.04(+2.08%)
Dec 31, 2012 1.920 1.920 1.920 1.920 7,800 +0.01(+0.52%)
Dec 28, 2012 1.910 1.910 1.910 1.910 4,000 +0.01(+0.53%)
Dec 21, 2012 1.900 1.900 1.900 1.900 0 -0.03(-1.55%)
Dec 19, 2012 1.930 1.930 1.930 60,000 -0.02(-0.91%)
Dec 18, 2012 1.948 1.948 1.948 1.948 13,000 -0.03(-1.63%)
Dec 17, 2012 1.980 1.980 1.980 1.980 3,000 +0.05(+2.59%)
Dec 12, 2012 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 05, 2012 1.930 1.930 1.930 0 -0.03(-1.53%)
Nov 28, 2012 1.960 1.960 1.960 0 +0.01(+0.73%)
Nov 27, 2012 1.946 1.946 1.946 1.946 8,000 +0.03(+1.34%)
Nov 20, 2012 1.920 1.920 1.920 0 +0.04(+2.13%)
Nov 16, 2012 1.880 1.880 1.880 0 +0.04(+2.17%)
Nov 15, 2012 1.860 1.860 1.840 1.840 1,667 -0.03(-1.60%)
Nov 12, 2012 1.870 1.870 1.870 0 -0.04(-2.09%)
Nov 09, 2012 1.910 1.910 1.910 1.910 2,000 -0.01(-0.52%)
Nov 06, 2012 1.920 1.920 1.920 0 +0.03(+1.59%)
Nov 04, 2012 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Nov 02, 2012 1.920 1.920 1.890 1.890 19,000 -0.03(-1.56%)
Nov 01, 2012 1.920 1.920 1.920 1.920 21,449 +0.00(+0.00%)
Oct 31, 2012 1.990 1.990 1.920 1.920 3,945 -0.13(-6.34%)
Oct 22, 2012 2.050 2.050 2.050 0 +0.08(+4.06%)
Oct 19, 2012 1.980 1.980 1.970 1.970 20,000 -0.03(-1.50%)
Oct 15, 2012 2.000 2.000 2.000 2.000 0 +0.05(+2.56%)
Oct 11, 2012 1.950 1.950 1.950 0 -0.03(-1.52%)
Oct 09, 2012 1.980 1.980 1.980 0 +0.04(+2.33%)
Oct 08, 2012 1.990 1.990 1.935 1.935 88,000 +0.02(+0.78%)
Oct 02, 2012 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Oct 01, 2012 1.920 1.920 1.920 1.920 12,000 -0.03(-1.54%)
Sep 27, 2012 1.950 1.950 1.950 0 +0.04(+2.09%)
Sep 24, 2012 1.910 1.910 1.910 0 -0.03(-1.55%)
Sep 21, 2012 1.940 1.940 1.940 1.940 500 +0.02(+1.04%)
Sep 14, 2012 1.920 1.920 1.920 0 +0.00(+0.00%)
Sep 13, 2012 1.910 1.920 1.910 1.920 8,500 +0.02(+1.05%)
Sep 12, 2012 1.900 1.900 1.900 1.900 6,000 -0.03(-1.55%)
Sep 05, 2012 1.930 1.930 1.930 59,000 -0.02(-1.03%)
Aug 29, 2012 1.950 1.950 1.950 0 +0.07(+3.72%)
Aug 24, 2012 1.880 1.880 1.880 0 +0.13(+7.43%)
Aug 16, 2012 1.750 1.750 1.750 0 -0.05(-2.78%)
Aug 15, 2012 1.810 1.820 1.800 1.800 2,575 +0.00(+0.00%)
Aug 14, 2012 1.800 1.800 1.800 1.800 8,000 -0.01(-0.55%)
Aug 11, 2012 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 10, 2012 1.830 1.830 1.810 1.810 4,000 +0.00(+0.00%)
Aug 09, 2012 1.810 1.810 1.810 1.810 500 -0.01(-0.55%)
Aug 07, 2012 1.820 1.820 1.820 0 -0.07(-3.70%)
Aug 03, 2012 1.890 1.890 1.890 0 +0.11(+6.18%)
Aug 02, 2012 1.780 1.780 1.780 1.780 500 -0.02(-1.11%)
Aug 01, 2012 1.800 1.800 1.800 1.800 10,042 +0.02(+1.12%)
Jul 27, 2012 1.780 1.780 1.780 0 +0.07(+4.09%)
Jul 18, 2012 1.710 1.710 1.710 0 -0.02(-1.16%)
Jul 17, 2012 1.700 1.730 1.700 1.730 3,175 +0.04(+2.37%)
Jul 16, 2012 1.690 1.692 1.690 1.690 3,200 -0.04(-2.31%)
Jun 29, 2012 1.730 1.730 1.730 0 +0.12(+7.45%)
Jun 28, 2012 1.610 1.610 1.610 1.610 11,000 -0.03(-1.83%)
Jun 25, 2012 1.640 1.640 1.640 0 +0.09(+5.81%)
Jun 21, 2012 1.550 1.550 1.550 0 -0.12(-7.19%)
Jun 19, 2012 1.670 1.670 1.670 0 +0.05(+3.09%)
Jun 18, 2012 1.620 1.620 1.620 1.620 2,207 +0.03(+1.89%)
Jun 15, 2012 1.590 1.590 1.590 1.590 6,000 +0.00(+0.00%)
Jun 10, 2012 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 08, 2012 1.530 1.590 1.530 1.590 12,426 +0.00(+0.00%)
Jun 05, 2012 1.590 1.590 1.590 0 +0.06(+3.92%)
Jun 04, 2012 1.530 1.530 1.530 1.530 600 -0.01(-0.65%)
May 31, 2012 1.540 1.540 1.540 1.540 32,000 -0.03(-1.91%)
May 30, 2012 1.570 1.570 1.570 1.570 2,625 -0.03(-1.88%)
May 29, 2012 1.540 1.600 1.540 1.600 5,943 +0.07(+4.58%)
May 23, 2012 1.530 1.530 1.530 0 -0.06(-3.77%)
May 18, 2012 1.590 1.590 1.590 2,200 -0.04(-2.45%)
May 17, 2012 1.560 1.630 1.560 1.630 1,100 -0.02(-1.21%)
May 11, 2012 1.650 1.650 1.650 0 -0.01(-0.60%)
May 10, 2012 1.660 1.660 1.660 1.660 100 +0.09(+5.73%)
May 09, 2012 1.570 1.570 1.570 1.570 500 +0.01(+0.64%)
May 08, 2012 1.560 1.560 1.560 1.560 30,400 -0.02(-1.27%)
May 04, 2012 1.580 1.580 1.580 0 -0.05(-3.07%)
May 03, 2012 1.630 1.630 1.630 1.630 14,000 -0.07(-4.12%)
May 02, 2012 1.630 1.700 1.630 1.700 3,200 +0.01(+0.59%)
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.