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 UNCHANGED
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 (%)
Jul 30, 2021 2.230 2.230 2.230 2,867 -0.08(-3.25%)
Jul 29, 2021 2.305 2.305 2.305 2.305 600 +0.02(+0.66%)
Jul 28, 2021 2.340 2.340 2.290 2.290 3,605 +0.01(+0.26%)
Jul 26, 2021 2.284 2.284 2.284 0 +0.01(+0.62%)
Jul 23, 2021 2.330 2.330 2.220 2.270 50,613 +0.09(+4.13%)
Jul 21, 2021 2.180 2.180 2.180 0 -0.08(-3.54%)
Jul 19, 2021 2.260 2.260 2.260 0 -0.03(-1.22%)
Jul 16, 2021 2.288 2.288 2.288 2.288 1,965 +0.06(+2.60%)
Jul 15, 2021 2.245 2.245 2.230 2.230 18,299 -0.05(-2.28%)
Jul 14, 2021 2.282 2.282 2.282 2.282 47,496 +0.00(+0.09%)
Jul 13, 2021 2.280 2.280 2.280 2.280 22,465 +0.05(+2.24%)
Jul 09, 2021 2.230 2.230 2.230 0 -0.02(-0.89%)
Jul 08, 2021 2.240 2.250 2.240 2.250 29,922 +0.06(+2.74%)
Jul 06, 2021 2.190 2.190 2.190 2,700 -0.02(-0.90%)
Jul 02, 2021 2.250 2.250 2.210 2.210 4,115 -0.02(-0.89%)
Jul 01, 2021 2.208 2.230 2.208 2.230 2,743 +0.01(+0.45%)
Jun 30, 2021 2.190 2.222 2.190 2.220 1,355 +0.01(+0.45%)
Jun 28, 2021 2.210 2.210 2.210 25,721 +0.00(+0.23%)
Jun 25, 2021 2.205 2.205 2.205 2.205 25,878 -0.04(-1.56%)
Jun 23, 2021 2.240 2.240 2.240 0 +0.12(+5.66%)
Jun 22, 2021 2.196 2.196 2.110 2.120 35,935 -0.06(-2.93%)
Jun 18, 2021 2.184 2.184 2.184 0 -0.05(-2.28%)
Jun 14, 2021 2.235 2.235 2.235 0 +0.03(+1.59%)
Jun 11, 2021 2.216 2.216 2.200 2.200 4,434 -0.07(-2.91%)
Jun 10, 2021 2.290 2.290 2.235 2.266 208,508 +0.04(+1.61%)
Jun 09, 2021 2.230 2.230 2.230 2.230 500 +0.03(+1.36%)
Jun 08, 2021 2.200 2.200 2.200 2.200 100 -0.05(-2.22%)
Jun 07, 2021 2.200 2.250 2.200 2.250 4,400 +0.08(+3.69%)
Jun 04, 2021 2.180 2.195 2.170 2.170 32,563 +0.02(+0.93%)
Jun 03, 2021 2.150 2.150 2.150 2.150 512 -0.02(-0.83%)
Jun 02, 2021 2.200 2.200 2.168 2.168 3,968 -0.04(-1.90%)
Jun 01, 2021 2.192 2.210 2.192 2.210 1,000 -0.02(-0.99%)
May 28, 2021 2.220 2.232 2.190 2.232 24,837 +0.03(+1.25%)
May 27, 2021 2.204 2.204 2.204 2.204 4,400 -0.02(-0.88%)
May 26, 2021 2.224 2.224 2.224 2.224 1,241 +0.04(+1.81%)
May 25, 2021 2.184 2.184 2.184 2.184 100 +0.01(+0.67%)
May 24, 2021 2.234 2.234 2.170 2.170 4,686 -0.05(-2.16%)
May 21, 2021 2.185 2.218 2.185 2.218 2,011 -0.00(-0.14%)
May 20, 2021 2.210 2.260 2.210 2.221 5,237 +0.07(+3.26%)
May 19, 2021 2.250 2.250 2.140 2.151 4,928 -0.01(-0.43%)
May 18, 2021 2.186 2.290 2.160 2.160 2,438 -0.03(-1.37%)
May 17, 2021 2.170 2.191 2.120 2.190 40,780 -0.02(-0.90%)
May 14, 2021 2.116 2.210 2.116 2.210 174,591 +0.03(+1.38%)
May 13, 2021 2.180 2.180 2.160 2.180 6,406 -0.04(-1.80%)
May 12, 2021 2.224 2.224 2.170 2.220 2,743 +0.06(+2.78%)
May 11, 2021 2.270 2.270 2.160 2.160 7,200 -0.05(-2.26%)
May 10, 2021 2.265 2.320 2.210 2.210 4,620 -0.14(-5.96%)
May 07, 2021 2.350 2.350 2.350 2.350 1,390 +0.04(+1.73%)
May 06, 2021 2.310 2.310 2.220 2.310 38,700 -0.05(-2.28%)
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.