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 )

2.002 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 16, 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 (%)
Jun 30, 2023 1.974 1.974 1.974 1.974 6,443 -0.08(-3.80%)
Jun 29, 2023 2.052 2.052 2.052 2.052 823 +0.02(+1.08%)
Jun 27, 2023 2.030 219 +0.03(+1.50%)
Jun 26, 2023 1.940 2.000 1.940 2.000 2,635 +0.08(+4.17%)
Jun 23, 2023 1.950 1.950 1.920 1.920 5,584 -0.08(-3.81%)
Jun 22, 2023 2.052 2.052 1.996 1.996 2,665 -0.04(-1.77%)
Jun 21, 2023 1.970 2.032 1.970 2.032 2,574 +0.00(+0.20%)
Jun 20, 2023 2.044 2.044 2.028 2.028 4,612 +0.01(+0.40%)
Jun 15, 2023 2.020 6 +0.00(+0.00%)
Jun 14, 2023 2.020 2.020 2.020 2.020 23,382 +0.01(+0.40%)
Jun 13, 2023 1.900 2.012 1.900 2.012 3,500 +0.01(+0.60%)
Jun 12, 2023 1.900 2.000 1.900 2.000 5,945 +0.04(+2.04%)
Jun 09, 2023 1.994 1.994 1.916 1.960 139,409 -0.03(-1.51%)
Jun 07, 2023 1.990 0 +0.03(+1.53%)
Jun 06, 2023 1.960 1.960 1.960 1.960 6,472 +0.00(+0.00%)
Jun 05, 2023 1.960 1.960 1.960 1.960 1,987 -0.04(-2.24%)
Jun 02, 2023 2.005 2.005 2.005 2.005 31,779 -0.01(-0.64%)
Jun 01, 2023 2.014 2.018 2.014 2.018 1,028 -0.00(-0.10%)
May 31, 2023 2.020 2.020 2.020 2.020 211 +0.02(+1.00%)
May 30, 2023 2.000 2.000 1.948 2.000 7,651 +0.01(+0.40%)
May 26, 2023 1.980 1.992 1.980 1.992 5,780 -0.09(-4.23%)
May 24, 2023 2.080 22,994 +0.00(+0.00%)
May 23, 2023 2.080 2.080 2.080 2.080 2,156 -0.02(-0.76%)
May 22, 2023 2.096 2.096 2.096 2.096 902 -0.01(-0.66%)
May 18, 2023 2.110 0 +0.01(+0.48%)
May 17, 2023 2.100 2.100 2.100 2.100 500 -0.08(-3.49%)
May 15, 2023 2.176 0 +0.07(+3.13%)
May 12, 2023 2.110 2.110 2.110 2.110 6,200 -0.08(-3.65%)
May 10, 2023 2.190 26,030 +0.04(+1.67%)
May 08, 2023 2.154 0 +0.02(+1.13%)
May 05, 2023 2.165 2.165 2.130 2.130 36,013 +0.00(+0.00%)
May 04, 2023 2.130 2.130 2.088 2.130 9,940 +0.01(+0.47%)
May 03, 2023 2.120 2.120 2.120 2.120 390 +0.06(+2.91%)
May 02, 2023 2.060 2.060 2.060 2.060 8,000 -0.06(-2.65%)
May 01, 2023 2.160 2.176 2.100 2.116 4,749 +0.00(+0.19%)
Apr 28, 2023 2.112 2.112 2.112 2.112 190 -0.01(-0.38%)
Apr 27, 2023 2.118 2.120 2.090 2.120 33,835 -0.05(-2.30%)
Apr 26, 2023 2.170 2.170 2.170 2.170 600 +0.05(+2.36%)
Apr 25, 2023 2.100 2.120 2.100 2.120 18,885 -0.00(-0.19%)
Apr 24, 2023 2.124 2.165 2.124 2.124 44,835 +0.00(+0.14%)
Apr 21, 2023 2.134 2.134 2.121 2.121 2,053 +0.01(+0.62%)
Apr 20, 2023 2.222 2.222 2.108 2.108 1,974 -0.01(-0.66%)
Apr 19, 2023 2.122 2.122 2.122 2.122 1,233 -0.01(-0.28%)
Apr 17, 2023 2.128 0 -0.07(-3.18%)
Apr 14, 2023 2.198 2.198 2.198 2.198 1,172 -0.00(-0.09%)
Apr 13, 2023 2.200 2.200 2.200 2.200 412 +0.08(+3.53%)
Apr 12, 2023 2.104 2.125 2.104 2.125 2,786 +0.00(+0.14%)
Apr 11, 2023 2.122 2.122 2.122 2.122 2,787 -0.06(-2.57%)
Apr 10, 2023 2.178 2.178 2.178 2.178 613 +0.03(+1.30%)
Apr 06, 2023 2.200 2.200 2.080 2.150 48,290 -0.07(-3.15%)
Apr 05, 2023 2.220 2.220 2.220 2.220 3,126 +0.11(+5.21%)
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.