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 (%)
Aug 30, 2023 2.084 0 +0.04(+1.91%)
Aug 29, 2023 2.045 2.045 1.998 2.045 5,791 -0.02(-0.73%)
Aug 28, 2023 1.986 2.060 1.986 2.060 2,559 -0.01(-0.58%)
Aug 25, 2023 2.072 2.072 2.072 2.072 70,735 +0.09(+4.65%)
Aug 24, 2023 1.980 1.980 1.980 1.980 4,617 -0.04(-1.98%)
Aug 23, 2023 1.960 2.020 1.960 2.020 5,236 +0.01(+0.50%)
Aug 22, 2023 1.950 2.010 1.950 2.010 4,319 +0.04(+2.03%)
Aug 21, 2023 2.004 2.004 1.970 1.970 18,313 +0.00(+0.20%)
Aug 18, 2023 2.000 2.000 1.966 1.966 27,618 -0.02(-1.21%)
Aug 17, 2023 2.030 2.030 1.990 1.990 3,667 -0.02(-1.00%)
Aug 16, 2023 2.010 2.010 2.010 2.010 169,305 +0.04(+2.24%)
Aug 15, 2023 1.960 1.966 1.960 1.966 8,898 -0.01(-0.30%)
Aug 14, 2023 2.042 2.049 1.972 1.972 150,569 -0.12(-5.74%)
Aug 10, 2023 2.092 0 +0.08(+4.08%)
Aug 09, 2023 2.070 2.070 2.010 2.010 11,201 -0.07(-3.37%)
Aug 08, 2023 2.080 2.080 2.080 2.080 1,117 +0.09(+4.63%)
Aug 04, 2023 1.988 80 -0.03(-1.49%)
Aug 03, 2023 2.102 2.102 2.018 2.018 2,759 -0.13(-6.14%)
Aug 02, 2023 2.150 2.150 2.150 2.150 1,182 +0.10(+4.83%)
Aug 01, 2023 2.170 2.170 2.050 2.051 11,729 -0.11(-5.05%)
Jul 31, 2023 2.070 2.160 2.070 2.160 320 +0.05(+2.37%)
Jul 28, 2023 2.170 2.170 2.110 2.110 3,952 -0.01(-0.47%)
Jul 27, 2023 2.120 2.120 2.120 2.120 7,900 +0.02(+0.95%)
Jul 26, 2023 2.168 2.168 2.100 2.100 3,062 +0.03(+1.55%)
Jul 25, 2023 2.068 2.068 2.068 2.068 284 -0.11(-4.88%)
Jul 24, 2023 2.174 2.174 2.174 2.174 575 +0.04(+1.78%)
Jul 18, 2023 2.136 0 -0.04(-1.66%)
Jul 14, 2023 2.172 46 +0.02(+1.12%)
Jul 13, 2023 2.170 2.170 2.148 2.148 141,536 +0.15(+7.40%)
Jul 12, 2023 1.992 2.000 1.992 2.000 3,140 +0.01(+0.40%)
Jul 11, 2023 1.992 1.992 1.992 1.992 128 +0.03(+1.37%)
Jul 10, 2023 1.978 1.978 1.965 1.965 889 -0.03(-1.65%)
Jul 06, 2023 1.998 0 -0.06(-3.01%)
Jul 03, 2023 2.060 0 +0.09(+4.36%)
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%)
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.