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 (%)
Jan 31, 2024 2.152 2.152 2.152 2.152 36,854 +0.05(+2.48%)
Jan 30, 2024 2.178 2.178 2.100 2.100 787 -0.08(-3.67%)
Jan 29, 2024 2.180 2.180 2.180 2.180 2,000 +0.01(+0.37%)
Jan 26, 2024 2.150 2.172 2.118 2.172 7,720 -0.03(-1.18%)
Jan 23, 2024 2.198 25 +0.05(+2.23%)
Jan 19, 2024 2.150 0 -0.03(-1.38%)
Jan 18, 2024 2.100 2.180 2.100 2.180 187,286 -0.04(-1.62%)
Jan 16, 2024 2.216 0 -0.05(-2.38%)
Jan 12, 2024 2.270 2.270 2.270 2.270 235 +0.03(+1.43%)
Jan 11, 2024 2.252 2.252 2.181 2.238 19,501 +0.01(+0.58%)
Jan 08, 2024 2.225 0 +0.06(+2.96%)
Jan 05, 2024 2.205 2.258 2.161 2.161 42,264 -0.06(-2.65%)
Jan 04, 2024 2.220 2.220 2.220 2.220 100 -0.04(-1.77%)
Jan 03, 2024 2.260 2.260 2.260 2.260 154 -0.02(-1.05%)
Jan 02, 2024 2.284 2.284 2.221 2.284 8,190 +0.04(+1.78%)
Dec 28, 2023 2.244 0 +0.00(+0.18%)
Dec 27, 2023 2.306 2.306 2.240 2.240 84,931 +0.06(+2.75%)
Dec 26, 2023 2.268 2.268 2.180 2.180 1,206 -0.11(-4.80%)
Dec 22, 2023 2.290 2.290 2.290 2.290 246 +0.11(+4.95%)
Dec 21, 2023 2.161 2.182 2.161 2.182 2,115 -0.01(-0.37%)
Dec 19, 2023 2.190 0 +0.00(+0.09%)
Dec 18, 2023 2.188 2.188 2.188 2.188 1,637 -0.05(-2.10%)
Dec 15, 2023 2.202 2.260 2.170 2.235 2,079 +0.01(+0.63%)
Dec 14, 2023 2.212 2.278 2.201 2.221 18,083 +0.11(+5.26%)
Dec 13, 2023 2.102 2.110 2.062 2.110 4,571 +0.03(+1.44%)
Dec 12, 2023 2.092 2.098 2.080 2.080 33,603 -0.07(-3.17%)
Dec 11, 2023 2.160 2.160 2.148 2.148 1,217 +0.07(+3.27%)
Dec 08, 2023 2.080 2.080 2.080 2.080 1,244 -0.07(-3.17%)
Dec 07, 2023 2.148 2.148 2.148 2.148 464 +0.06(+3.07%)
Dec 06, 2023 2.072 2.126 2.072 2.084 6,092 -0.00(-0.19%)
Dec 04, 2023 2.088 0 -0.01(-0.38%)
Nov 30, 2023 2.096 101 +0.02(+1.06%)
Nov 28, 2023 2.074 117,500 -0.07(-3.36%)
Nov 27, 2023 2.146 2.146 2.146 2.146 8,132 +0.08(+3.87%)
Nov 24, 2023 2.066 2.066 2.066 2.066 1,352 -0.01(-0.29%)
Nov 22, 2023 2.076 2.108 2.060 2.072 15,613 +0.02(+1.07%)
Nov 20, 2023 2.050 97 -0.07(-3.21%)
Nov 17, 2023 2.118 2.118 2.118 2.118 5,605 +0.05(+2.62%)
Nov 15, 2023 2.064 0 +0.06(+2.94%)
Nov 14, 2023 1.985 2.005 1.946 2.005 125,164 +0.05(+2.51%)
Nov 13, 2023 1.938 2.022 1.930 1.956 9,665 +0.01(+0.31%)
Nov 10, 2023 2.010 2.010 1.950 1.950 29,873 -0.07(-3.70%)
Nov 03, 2023 2.025 65 +0.09(+4.71%)
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.