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 )

1.910 +0.024 (+1.27%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 30, 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 30, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Apr 29, 2008 1.790 1.790 1.790 1.790 68,000 +0.05(+2.87%)
Apr 28, 2008 1.740 1.750 1.730 1.740 306,000 +0.01(+0.58%)
Apr 25, 2008 1.710 1.730 1.730 1.730 15,236 +0.02(+1.17%)
Apr 24, 2008 1.710 1.710 1.710 1.710 12,000 -0.01(-0.58%)
Apr 23, 2008 1.720 1.720 1.720 1.720 8,000 +0.00(+0.00%)
Apr 22, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Apr 21, 2008 1.720 1.720 1.720 1.720 100 -0.09(-4.97%)
Apr 18, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Apr 17, 2008 1.810 1.810 1.810 1.810 1,000 +0.14(+8.38%)
Apr 16, 2008 1.670 1.710 1.670 1.670 116,900 -0.03(-1.76%)
Apr 15, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 14, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 11, 2008 1.670 1.700 1.700 1.700 630 +0.03(+1.80%)
Apr 10, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 09, 2008 1.670 1.670 1.670 1.670 50,000 -0.10(-5.65%)
Apr 08, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Apr 07, 2008 1.770 1.770 1.770 1.770 1,300 +0.09(+5.36%)
Apr 04, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 03, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 02, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 01, 2008 1.630 1.680 1.670 1.680 2,150 +0.05(+3.07%)
Mar 31, 2008 1.630 1.630 1.630 1.630 1,000 +0.00(+0.00%)
Mar 28, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 27, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 26, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 25, 2008 1.630 1.630 1.630 1.630 4,000 +0.13(+8.67%)
Mar 24, 2008 1.460 1.500 1.500 1.500 500 +0.04(+2.74%)
Mar 21, 2008 1.460 1.460 1.460 1.460 1,000 +0.00(+0.00%)
Mar 20, 2008 1.460 1.460 1.460 1.460 1,000 +0.06(+4.29%)
Mar 19, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 18, 2008 1.380 1.400 1.400 1.400 3,650 +0.02(+1.45%)
Mar 17, 2008 1.380 1.380 1.360 1.380 6,000 -0.09(-6.12%)
Mar 14, 2008 1.380 1.470 1.370 1.470 4,800 +0.09(+6.52%)
Mar 13, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 12, 2008 1.380 1.380 1.380 1.380 25,000 +0.00(+0.00%)
Mar 11, 2008 1.380 1.380 1.380 1.380 1,000 -0.18(-11.54%)
Mar 10, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 07, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 06, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 05, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 04, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 03, 2008 1.560 1.560 1.560 1.560 500 -0.08(-5.00%)
Feb 29, 2008 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Feb 28, 2008 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Feb 27, 2008 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Feb 26, 2008 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Feb 25, 2008 1.642 1.642 1.642 1.642 2,000 +0.05(+3.28%)
Feb 22, 2008 1.610 1.590 1.590 1.590 1,900 -0.02(-1.24%)
Feb 21, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 20, 2008 1.500 1.610 1.610 1.610 2,000 +0.11(+7.33%)
Feb 19, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 18, 2008 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Feb 15, 2008 1.500 1.500 1.500 1.500 1,000 +0.03(+2.04%)
Feb 14, 2008 1.470 1.470 1.470 1.470 2,000 +0.00(+0.00%)
Feb 13, 2008 1.470 1.470 1.470 1.470 2,000 -0.23(-13.53%)
Feb 12, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 11, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 08, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 07, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 06, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 05, 2008 1.640 1.700 1.700 1.700 100 +0.06(+3.66%)
Feb 04, 2008 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
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.