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 )

1.952 -0.050 (-2.50%)
Streaming Delayed Price Updated: 1:16 PM 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 (%)
Jun 30, 2020 2.360 2.360 2.360 0 +0.16(+7.27%)
Jun 29, 2020 2.380 2.380 2.200 2.200 1,225 -0.09(-3.93%)
Jun 26, 2020 2.290 2.290 2.290 22 +0.00(+0.00%)
Jun 25, 2020 2.311 2.330 2.180 2.290 1,705 +0.01(+0.44%)
Jun 24, 2020 2.330 2.330 2.280 2.280 2,145 +0.00(+0.00%)
Jun 23, 2020 2.343 2.370 2.280 2.280 4,018 +0.04(+1.60%)
Jun 22, 2020 2.220 2.244 2.220 2.244 13,052 +0.06(+2.94%)
Jun 19, 2020 2.189 2.189 2.180 2.180 800 -0.13(-5.63%)
Jun 18, 2020 2.250 2.310 2.240 2.310 11,930 +0.01(+0.43%)
Jun 17, 2020 2.300 2.300 2.300 2.300 100 -0.01(-0.43%)
Jun 16, 2020 2.301 2.310 2.301 2.310 6,989 +0.10(+4.52%)
Jun 15, 2020 2.210 2.210 2.210 2.210 200 +0.05(+2.31%)
Jun 12, 2020 2.170 2.170 2.160 2.160 39,700 -0.02(-1.14%)
Jun 11, 2020 2.280 2.280 2.130 2.185 13,368 -0.15(-6.42%)
Jun 10, 2020 2.335 2.340 2.290 2.335 7,276 -0.00(-0.18%)
Jun 09, 2020 2.299 2.299 2.339 163,000 +0.04(+1.75%)
Jun 08, 2020 2.299 2.299 2.299 2.299 6,545 -0.01(-0.48%)
Jun 05, 2020 2.355 2.355 2.310 2.310 1,000 -0.02(-0.65%)
Jun 04, 2020 2.325 2.325 2.325 28 +0.00(+0.00%)
Jun 03, 2020 2.325 2.325 2.325 2.325 465 +0.03(+1.09%)
Jun 02, 2020 2.290 2.300 2.290 2.300 300 +0.09(+4.07%)
Jun 01, 2020 2.254 2.254 2.210 2.210 163,743 -0.01(-0.50%)
May 29, 2020 2.144 2.144 2.221 4,700 +0.08(+3.59%)
May 28, 2020 2.090 2.090 2.144 56,300 +0.05(+2.60%)
May 27, 2020 2.090 2.090 2.090 2.090 1,100 +0.01(+0.57%)
May 22, 2020 2.078 2.078 2.078 0 +0.01(+0.64%)
May 21, 2020 2.065 2.065 2.065 2.065 357 -0.06(-3.05%)
May 20, 2020 2.130 2.130 2.130 2.130 1,041 +0.03(+1.43%)
May 19, 2020 2.190 2.190 2.100 2.100 8,215 +0.03(+1.45%)
May 18, 2020 2.070 2.070 2.070 2.070 10,141 +0.08(+4.02%)
May 14, 2020 1.990 1.990 1.990 0 -0.10(-4.83%)
May 13, 2020 2.070 2.070 2.091 3,572 +0.02(+1.01%)
May 12, 2020 2.070 2.070 2.070 8 +0.00(+0.00%)
May 11, 2020 2.070 2.070 2.070 2.070 2,632 -0.03(-1.28%)
May 08, 2020 2.095 2.095 2.097 6,630 +0.00(+0.09%)
May 07, 2020 2.095 2.095 2.050 2.095 11,500 +0.06(+2.70%)
May 06, 2020 2.030 2.040 2.030 2.040 1,500 +0.08(+4.08%)
May 01, 2020 1.960 1.960 1.960 0 -0.15(-7.11%)
Apr 30, 2020 2.110 2.110 2.110 2.110 200 +0.10(+4.94%)
Apr 28, 2020 2.011 2.011 2.011 0 +0.07(+3.64%)
Apr 24, 2020 1.940 1.940 1.940 0 -0.05(-2.51%)
Apr 23, 2020 1.990 1.990 1.970 1.990 3,034 -0.04(-1.97%)
Apr 21, 2020 2.030 2.030 2.030 0 +0.06(+2.97%)
Apr 16, 2020 1.971 1.971 1.971 0 +0.02(+1.10%)
Apr 15, 2020 2.100 2.100 1.940 1.950 27,600 -0.04(-2.17%)
Apr 14, 2020 1.985 1.985 1.993 3,000 +0.01(+0.41%)
Apr 13, 2020 1.985 1.985 1.985 1.985 220 +0.01(+0.46%)
Apr 09, 2020 1.980 1.980 1.976 1.976 41,400 +0.03(+1.66%)
Apr 08, 2020 1.944 1.944 1.944 1.944 30,000 -0.16(-7.44%)
Apr 07, 2020 2.030 2.100 1.990 2.100 2,209 +0.27(+14.75%)
Apr 06, 2020 1.860 1.860 1.830 1.830 4,167 +0.13(+7.65%)
Apr 03, 2020 1.700 1.700 1.700 1.700 18,400 -0.15(-8.11%)
Apr 02, 2020 1.850 1.850 1.850 1.850 18,449 -0.09(-4.57%)
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.