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 28, 2023 2.112 2.112 2.112 2.112 190 -0.01(-0.38%)
Apr 27, 2023 2.118 2.120 2.090 2.120 33,835 -0.05(-2.30%)
Apr 26, 2023 2.170 2.170 2.170 2.170 600 +0.05(+2.36%)
Apr 25, 2023 2.100 2.120 2.100 2.120 18,885 -0.00(-0.19%)
Apr 24, 2023 2.124 2.165 2.124 2.124 44,835 +0.00(+0.14%)
Apr 21, 2023 2.134 2.134 2.121 2.121 2,053 +0.01(+0.62%)
Apr 20, 2023 2.222 2.222 2.108 2.108 1,974 -0.01(-0.66%)
Apr 19, 2023 2.122 2.122 2.122 2.122 1,233 -0.01(-0.28%)
Apr 17, 2023 2.128 0 -0.07(-3.18%)
Apr 14, 2023 2.198 2.198 2.198 2.198 1,172 -0.00(-0.09%)
Apr 13, 2023 2.200 2.200 2.200 2.200 412 +0.08(+3.53%)
Apr 12, 2023 2.104 2.125 2.104 2.125 2,786 +0.00(+0.14%)
Apr 11, 2023 2.122 2.122 2.122 2.122 2,787 -0.06(-2.57%)
Apr 10, 2023 2.178 2.178 2.178 2.178 613 +0.03(+1.30%)
Apr 06, 2023 2.200 2.200 2.080 2.150 48,290 -0.07(-3.15%)
Apr 05, 2023 2.220 2.220 2.220 2.220 3,126 +0.11(+5.21%)
Apr 03, 2023 2.110 11,100 -0.06(-2.59%)
Mar 31, 2023 2.166 2.166 2.166 2.166 1,070 +0.07(+3.44%)
Mar 30, 2023 2.094 2.094 2.094 2.094 2,870 -0.03(-1.46%)
Mar 28, 2023 2.125 0 +0.05(+2.26%)
Mar 27, 2023 2.078 2.100 2.076 2.078 6,049 +0.02(+0.87%)
Mar 23, 2023 2.060 0 -0.02(-0.96%)
Mar 21, 2023 2.080 0 -0.02(-0.76%)
Mar 20, 2023 2.096 2.096 2.096 2.096 2,874 +0.06(+2.75%)
Mar 17, 2023 2.040 2.040 2.040 2.040 358 +0.01(+0.59%)
Mar 16, 2023 2.112 2.112 2.028 2.028 10,808 -0.01(-0.59%)
Mar 15, 2023 2.040 2.040 2.040 2.040 40,741 +0.00(+0.20%)
Mar 14, 2023 2.036 2.096 2.036 2.036 3,820 +0.09(+4.62%)
Mar 13, 2023 1.946 1.946 1.946 1.946 135 -0.01(-0.31%)
Mar 10, 2023 1.952 1.952 1.952 1.952 686 -0.07(-3.65%)
Mar 09, 2023 2.026 2.026 2.026 2.026 1,976 +0.00(+0.00%)
Mar 08, 2023 2.030 2.030 2.026 2.026 935 -0.03(-1.27%)
Mar 07, 2023 2.052 2.052 2.052 2.052 4,044 +0.01(+0.59%)
Mar 06, 2023 2.070 2.070 2.040 2.040 654 -0.05(-2.39%)
Mar 02, 2023 2.090 6,039 +0.03(+1.46%)
Mar 01, 2023 2.068 2.068 2.060 2.060 249 +0.01(+0.49%)
Feb 28, 2023 2.050 2.050 2.050 2.050 1,053 -0.01(-0.68%)
Feb 27, 2023 2.070 2.070 2.050 2.064 129,345 -0.01(-0.58%)
Feb 24, 2023 2.076 2.076 2.076 2.076 2,815 +0.01(+0.29%)
Feb 22, 2023 2.070 0 -0.04(-1.71%)
Feb 21, 2023 2.106 2.106 2.106 2.106 347 +0.02(+0.77%)
Feb 17, 2023 2.090 2.090 2.090 2.090 1,086 +0.02(+0.97%)
Feb 15, 2023 2.070 0 -0.03(-1.43%)
Feb 14, 2023 2.100 2.100 2.100 2.100 364 +0.01(+0.57%)
Feb 13, 2023 2.088 2.088 2.088 2.088 5,115 +0.06(+2.86%)
Feb 10, 2023 2.030 2.030 2.030 2.030 136 -0.12(-5.58%)
Feb 09, 2023 2.150 2.150 2.150 2.150 933 -0.02(-0.74%)
Feb 07, 2023 2.166 1 -0.08(-3.56%)
Feb 06, 2023 2.200 2.246 2.200 2.246 1,169 +0.04(+1.63%)
Feb 03, 2023 2.272 2.290 2.210 2.210 14,285 -0.01(-0.45%)
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.