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 (%)
May 16, 2024 2.002 2.002 2.002 2.002 946 +0.10(+5.37%)
May 15, 2024 1.900 1.900 1.900 1.900 646 +0.03(+1.60%)
May 13, 2024 1.870 96 -0.03(-1.37%)
May 10, 2024 1.974 1.974 1.896 1.896 2,272 +0.04(+2.05%)
May 08, 2024 1.858 0 -0.03(-1.38%)
May 07, 2024 1.884 1.884 1.884 1.884 274 -0.01(-0.63%)
May 06, 2024 1.896 1.896 1.896 1.896 1,380 -0.06(-3.17%)
May 02, 2024 1.958 0 +0.04(+2.19%)
May 01, 2024 1.892 1.916 1.892 1.916 2,356 +0.01(+0.31%)
Apr 30, 2024 1.886 1.910 1.886 1.910 52,215 +0.02(+1.27%)
Apr 29, 2024 1.870 1.886 1.870 1.886 149,959 -0.01(-0.74%)
Apr 26, 2024 1.925 1.925 1.900 1.900 14,316 +0.02(+1.01%)
Apr 25, 2024 1.894 1.894 1.881 1.881 2,313 -0.01(-0.79%)
Apr 24, 2024 1.896 1.896 1.896 1.896 83,452 +0.07(+3.61%)
Apr 23, 2024 1.830 1.830 1.830 1.830 2,068 -0.02(-0.87%)
Apr 22, 2024 1.846 1.846 1.830 1.846 3,322 -0.03(-1.81%)
Apr 19, 2024 1.856 1.880 1.856 1.880 2,686 +0.02(+1.03%)
Apr 18, 2024 1.861 1.861 1.861 1.861 745 -0.03(-1.34%)
Apr 17, 2024 1.866 1.886 1.866 1.886 1,654 +0.01(+0.32%)
Apr 16, 2024 1.896 1.896 1.880 1.880 8,796 -0.03(-1.36%)
Apr 15, 2024 1.906 1.906 1.906 1.906 5,046 -0.06(-3.25%)
Apr 12, 2024 1.970 1.970 1.970 1.970 2,019 -0.04(-1.99%)
Apr 11, 2024 1.974 2.010 1.974 2.010 7,104 -0.06(-2.99%)
Apr 10, 2024 2.072 2.072 2.072 2.072 1,388 +0.01(+0.58%)
Apr 09, 2024 2.020 2.060 2.020 2.060 24,587 -0.03(-1.44%)
Apr 08, 2024 2.070 2.090 2.070 2.090 31,204 +0.01(+0.58%)
Apr 05, 2024 2.070 2.078 2.070 2.078 7,228 +0.00(+0.10%)
Apr 02, 2024 2.076 0 -0.00(-0.19%)
Apr 01, 2024 2.020 2.080 2.020 2.080 4,246 +0.00(+0.10%)
Mar 28, 2024 2.076 2.078 2.076 2.078 11,098 +0.03(+1.37%)
Mar 26, 2024 2.050 0 +0.05(+2.40%)
Mar 25, 2024 2.002 2.002 2.002 2.002 9,907 +0.02(+0.81%)
Mar 20, 2024 1.986 1,041,817 -0.03(-1.68%)
Mar 18, 2024 2.020 0 +0.12(+6.32%)
Mar 15, 2024 1.900 1.900 1.900 1.900 1,860 -0.15(-7.50%)
Mar 13, 2024 2.054 0 +0.05(+2.50%)
Mar 12, 2024 2.062 2.062 2.004 2.004 3,335 -0.07(-3.56%)
Mar 11, 2024 2.078 2.078 2.078 2.078 624 +0.00(+0.19%)
Mar 08, 2024 2.004 2.074 2.004 2.074 4,232 +0.08(+3.91%)
Mar 07, 2024 2.051 2.051 1.996 1.996 1,860 +0.08(+3.96%)
Mar 06, 2024 1.920 1.920 1.920 1.920 100 -0.13(-6.34%)
Mar 05, 2024 2.050 2.050 1.990 2.050 1,950 +0.02(+1.23%)
Mar 04, 2024 1.980 2.025 1.980 2.025 11,650 +0.00(+0.25%)
Mar 01, 2024 2.020 2.020 1.978 2.020 48,221 -0.05(-2.32%)
Feb 29, 2024 2.068 2.068 2.068 2.068 785 -0.01(-0.58%)
Feb 28, 2024 2.110 2.110 2.080 2.080 2,970 +0.03(+1.56%)
Feb 26, 2024 2.048 1 +0.01(+0.29%)
Feb 23, 2024 2.042 2.042 2.042 2.042 226 -0.04(-1.83%)
Feb 21, 2024 2.080 0 -0.00(-0.10%)
Feb 20, 2024 2.082 2.082 2.082 2.082 439 +0.07(+3.58%)
Feb 16, 2024 2.032 2.098 2.010 2.010 26,560 -0.00(-0.10%)
Feb 15, 2024 2.078 2.078 2.012 2.012 2,372 +0.04(+1.87%)
Feb 14, 2024 2.050 2.050 1.975 1.975 4,647 -0.08(-4.13%)
Feb 09, 2024 2.060 0 -0.05(-2.55%)
Feb 07, 2024 2.114 0 +0.06(+3.12%)
Feb 06, 2024 2.050 2.050 2.050 2.050 3,400 -0.05(-2.38%)
Feb 05, 2024 2.114 2.114 2.100 2.100 3,447 -0.05(-2.33%)
Feb 01, 2024 2.150 5,300 -0.00(-0.09%)
Jan 31, 2024 2.152 2.152 2.152 2.152 36,854 +0.05(+2.48%)
Jan 30, 2024 2.178 2.178 2.100 2.100 787 -0.08(-3.67%)
Jan 29, 2024 2.180 2.180 2.180 2.180 2,000 +0.01(+0.37%)
Jan 26, 2024 2.150 2.172 2.118 2.172 7,720 -0.03(-1.18%)
Jan 23, 2024 2.198 25 +0.05(+2.23%)
Jan 19, 2024 2.150 0 -0.03(-1.38%)
Jan 18, 2024 2.100 2.180 2.100 2.180 187,286 -0.04(-1.62%)
Jan 16, 2024 2.216 0 -0.05(-2.38%)
Jan 12, 2024 2.270 2.270 2.270 2.270 235 +0.03(+1.43%)
Jan 11, 2024 2.252 2.252 2.181 2.238 19,501 +0.01(+0.58%)
Jan 08, 2024 2.225 0 +0.06(+2.96%)
Jan 05, 2024 2.205 2.258 2.161 2.161 42,264 -0.06(-2.65%)
Jan 04, 2024 2.220 2.220 2.220 2.220 100 -0.04(-1.77%)
Jan 03, 2024 2.260 2.260 2.260 2.260 154 -0.02(-1.05%)
Jan 02, 2024 2.284 2.284 2.221 2.284 8,190 +0.04(+1.78%)
Dec 28, 2023 2.244 0 +0.00(+0.18%)
Dec 27, 2023 2.306 2.306 2.240 2.240 84,931 +0.06(+2.75%)
Dec 26, 2023 2.268 2.268 2.180 2.180 1,206 -0.11(-4.80%)
Dec 22, 2023 2.290 2.290 2.290 2.290 246 +0.11(+4.95%)
Dec 21, 2023 2.161 2.182 2.161 2.182 2,115 -0.01(-0.37%)
Dec 19, 2023 2.190 0 +0.00(+0.09%)
Dec 18, 2023 2.188 2.188 2.188 2.188 1,637 -0.05(-2.10%)
Dec 15, 2023 2.202 2.260 2.170 2.235 2,079 +0.01(+0.63%)
Dec 14, 2023 2.212 2.278 2.201 2.221 18,083 +0.11(+5.26%)
Dec 13, 2023 2.102 2.110 2.062 2.110 4,571 +0.03(+1.44%)
Dec 12, 2023 2.092 2.098 2.080 2.080 33,603 -0.07(-3.17%)
Dec 11, 2023 2.160 2.160 2.148 2.148 1,217 +0.07(+3.27%)
Dec 08, 2023 2.080 2.080 2.080 2.080 1,244 -0.07(-3.17%)
Dec 07, 2023 2.148 2.148 2.148 2.148 464 +0.06(+3.07%)
Dec 06, 2023 2.072 2.126 2.072 2.084 6,092 -0.00(-0.19%)
Dec 04, 2023 2.088 0 -0.01(-0.38%)
Nov 30, 2023 2.096 101 +0.02(+1.06%)
Nov 28, 2023 2.074 117,500 -0.07(-3.36%)
Nov 27, 2023 2.146 2.146 2.146 2.146 8,132 +0.08(+3.87%)
Nov 24, 2023 2.066 2.066 2.066 2.066 1,352 -0.01(-0.29%)
Nov 22, 2023 2.076 2.108 2.060 2.072 15,613 +0.02(+1.07%)
Nov 20, 2023 2.050 97 -0.07(-3.21%)
Nov 17, 2023 2.118 2.118 2.118 2.118 5,605 +0.05(+2.62%)
Nov 15, 2023 2.064 0 +0.06(+2.94%)
Nov 14, 2023 1.985 2.005 1.946 2.005 125,164 +0.05(+2.51%)
Nov 13, 2023 1.938 2.022 1.930 1.956 9,665 +0.01(+0.31%)
Nov 10, 2023 2.010 2.010 1.950 1.950 29,873 -0.07(-3.70%)
Nov 03, 2023 2.025 65 +0.09(+4.71%)
Nov 01, 2023 1.934 0 +0.11(+6.26%)
Oct 30, 2023 1.820 0 -0.04(-2.05%)
Oct 27, 2023 1.858 1.858 1.858 1.858 101,120 +0.07(+3.80%)
Oct 25, 2023 1.790 0 -0.07(-3.76%)
Oct 24, 2023 1.860 1.860 1.860 1.860 7,742 +0.02(+1.09%)
Oct 23, 2023 1.840 1.840 1.840 1.840 3,095 +0.06(+3.14%)
Oct 20, 2023 1.842 1.842 1.784 1.784 8,869 -0.09(-5.01%)
Oct 19, 2023 1.878 1.878 1.860 1.878 3,868 -0.01(-0.42%)
Oct 18, 2023 1.915 1.915 1.886 1.886 13,413 -0.12(-5.89%)
Oct 17, 2023 2.004 2.004 2.004 2.004 344 +0.07(+3.83%)
Oct 16, 2023 1.950 1.960 1.930 1.930 60,715 -0.03(-1.53%)
Oct 13, 2023 1.960 1.960 1.960 1.960 4,777 -0.05(-2.68%)
Oct 12, 2023 2.014 2.014 2.014 2.014 5,452 +0.07(+3.81%)
Oct 11, 2023 1.936 1.942 1.936 1.940 3,648 +0.01(+0.52%)
Oct 10, 2023 1.926 1.960 1.926 1.930 10,435 -0.03(-1.33%)
Oct 09, 2023 1.960 1.960 1.956 1.956 5,771 +0.04(+2.09%)
Oct 06, 2023 1.916 1.916 1.916 1.916 397 -0.01(-0.52%)
Oct 05, 2023 1.974 1.974 1.926 1.926 3,459 -0.04(-1.98%)
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.