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 (%)
Mar 28, 2024 2.076 2.078 2.076 2.078 11,098 +0.03(+1.37%)
Mar 26, 2024 2.050 0 +0.05(+2.40%)
Mar 25, 2024 2.002 2.002 2.002 2.002 9,907 +0.02(+0.81%)
Mar 20, 2024 1.986 1,041,817 -0.03(-1.68%)
Mar 18, 2024 2.020 0 +0.12(+6.32%)
Mar 15, 2024 1.900 1.900 1.900 1.900 1,860 -0.15(-7.50%)
Mar 13, 2024 2.054 0 +0.05(+2.50%)
Mar 12, 2024 2.062 2.062 2.004 2.004 3,335 -0.07(-3.56%)
Mar 11, 2024 2.078 2.078 2.078 2.078 624 +0.00(+0.19%)
Mar 08, 2024 2.004 2.074 2.004 2.074 4,232 +0.08(+3.91%)
Mar 07, 2024 2.051 2.051 1.996 1.996 1,860 +0.08(+3.96%)
Mar 06, 2024 1.920 1.920 1.920 1.920 100 -0.13(-6.34%)
Mar 05, 2024 2.050 2.050 1.990 2.050 1,950 +0.02(+1.23%)
Mar 04, 2024 1.980 2.025 1.980 2.025 11,650 +0.00(+0.25%)
Mar 01, 2024 2.020 2.020 1.978 2.020 48,221 -0.05(-2.32%)
Feb 29, 2024 2.068 2.068 2.068 2.068 785 -0.01(-0.58%)
Feb 28, 2024 2.110 2.110 2.080 2.080 2,970 +0.03(+1.56%)
Feb 26, 2024 2.048 1 +0.01(+0.29%)
Feb 23, 2024 2.042 2.042 2.042 2.042 226 -0.04(-1.83%)
Feb 21, 2024 2.080 0 -0.00(-0.10%)
Feb 20, 2024 2.082 2.082 2.082 2.082 439 +0.07(+3.58%)
Feb 16, 2024 2.032 2.098 2.010 2.010 26,560 -0.00(-0.10%)
Feb 15, 2024 2.078 2.078 2.012 2.012 2,372 +0.04(+1.87%)
Feb 14, 2024 2.050 2.050 1.975 1.975 4,647 -0.08(-4.13%)
Feb 09, 2024 2.060 0 -0.05(-2.55%)
Feb 07, 2024 2.114 0 +0.06(+3.12%)
Feb 06, 2024 2.050 2.050 2.050 2.050 3,400 -0.05(-2.38%)
Feb 05, 2024 2.114 2.114 2.100 2.100 3,447 -0.05(-2.33%)
Feb 01, 2024 2.150 5,300 -0.00(-0.09%)
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%)
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.