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: 10:07 AM EDT, May 21, 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 30, 2021 2.360 2.360 2.360 0 -0.05(-2.07%)
Apr 29, 2021 2.410 2.410 2.390 2.410 1,131 +0.02(+0.67%)
Apr 28, 2021 2.394 2.394 2.394 2.394 31,625 +0.09(+4.05%)
Apr 27, 2021 2.310 2.372 2.301 2.301 6,414 -0.11(-4.53%)
Apr 26, 2021 2.390 2.410 2.330 2.410 1,043 +0.03(+1.35%)
Apr 23, 2021 2.312 2.378 2.312 2.378 1,800 +0.08(+3.30%)
Apr 22, 2021 2.302 2.368 2.302 2.302 4,187 -0.09(-3.68%)
Apr 21, 2021 2.305 2.390 2.302 2.390 30,673 +0.07(+3.02%)
Apr 20, 2021 2.246 2.328 2.246 2.320 170,462 +0.04(+1.84%)
Apr 19, 2021 2.310 2.310 2.278 2.278 2,622 -0.06(-2.44%)
Apr 16, 2021 2.302 2.390 2.280 2.335 33,200 -0.02(-1.06%)
Apr 15, 2021 2.320 2.360 2.280 2.360 31,526 +0.14(+6.31%)
Apr 14, 2021 2.272 2.278 2.220 2.220 471,752 -0.14(-5.93%)
Apr 13, 2021 2.305 2.360 2.305 2.360 800 +0.01(+0.43%)
Apr 12, 2021 2.350 2.350 2.350 70 +0.00(+0.00%)
Apr 09, 2021 2.200 2.350 2.200 2.350 12,700 +0.03(+1.12%)
Apr 08, 2021 2.300 2.324 2.300 2.324 2,846 -0.03(-1.11%)
Apr 07, 2021 2.340 2.350 2.332 2.350 3,546 +0.02(+0.77%)
Apr 06, 2021 2.332 2.332 2.332 2.332 2,178 -0.05(-2.02%)
Apr 05, 2021 2.200 2.410 2.200 2.380 9,042 +0.06(+2.59%)
Apr 01, 2021 2.320 2.320 2.320 2.320 1,800 +0.01(+0.52%)
Mar 31, 2021 2.275 2.308 2.275 2.308 1,604 +0.00(+0.17%)
Mar 30, 2021 2.280 2.304 2.280 2.304 2,755 +0.07(+3.23%)
Mar 29, 2021 2.232 2.232 2.232 2.232 135 +0.01(+0.54%)
Mar 26, 2021 2.288 2.288 2.220 2.220 2,400 +0.06(+2.78%)
Mar 25, 2021 2.160 2.160 2.160 2.160 339 -0.04(-1.82%)
Mar 24, 2021 2.216 2.216 2.200 2.200 4,104 -0.05(-2.22%)
Mar 23, 2021 2.236 2.250 2.236 2.250 4,104 +0.03(+1.35%)
Mar 19, 2021 2.220 2.220 2.220 0 -0.08(-3.48%)
Mar 18, 2021 2.300 2.300 2.300 2.300 5,137 +0.14(+6.48%)
Mar 17, 2021 2.160 2.160 2.160 87 +0.00(+0.00%)
Mar 16, 2021 2.250 2.250 2.160 2.160 2,630 -0.08(-3.57%)
Mar 15, 2021 2.190 2.240 2.150 2.240 13,366 -0.02(-0.80%)
Mar 12, 2021 2.300 2.300 2.220 2.258 6,600 +0.09(+4.06%)
Mar 11, 2021 2.210 2.210 2.070 2.170 15,706 +0.07(+3.33%)
Mar 10, 2021 2.136 2.156 2.100 2.100 2,413 -0.04(-1.78%)
Mar 09, 2021 2.138 2.138 2.138 2.138 400 +0.05(+2.30%)
Mar 08, 2021 2.200 2.200 2.090 2.090 8,552 -0.15(-6.70%)
Mar 05, 2021 2.240 2.240 2.220 2.240 2,800 +0.02(+0.90%)
Mar 04, 2021 2.252 2.252 2.220 2.220 1,278 -0.02(-0.89%)
Mar 03, 2021 2.240 2.240 2.240 2.240 500 -0.09(-3.86%)
Mar 02, 2021 2.330 2.330 2.330 2.330 1,400 +0.10(+4.39%)
Mar 01, 2021 2.320 2.320 2.120 2.232 3,343 -0.06(-2.53%)
Feb 26, 2021 2.260 2.310 2.250 2.290 1,800 +0.01(+0.62%)
Feb 25, 2021 2.290 2.290 2.276 2.276 5,362 +0.04(+1.79%)
Feb 24, 2021 2.230 2.236 2.225 2.236 17,093 +0.01(+0.27%)
Feb 23, 2021 2.230 2.230 2.230 2.230 8,400 +0.00(+0.00%)
Feb 22, 2021 2.220 2.230 2.220 2.230 23,800 -0.03(-1.33%)
Feb 19, 2021 2.200 2.340 2.200 2.260 11,200 -0.07(-3.00%)
Feb 17, 2021 2.330 2.330 2.330 0 +0.03(+1.30%)
Feb 16, 2021 2.370 2.420 2.300 2.300 9,542 -0.35(-13.21%)
Feb 12, 2021 2.400 2.650 2.280 2.650 14,400 +0.30(+12.67%)
Feb 11, 2021 2.370 2.560 2.335 2.352 3,909 +0.05(+2.26%)
Feb 10, 2021 2.420 2.420 2.280 2.300 16,011 -0.15(-6.12%)
Feb 09, 2021 2.375 2.570 2.280 2.450 6,550 +0.09(+3.99%)
Feb 08, 2021 2.356 2.356 2.356 2.356 1,791 +0.02(+0.86%)
Feb 05, 2021 2.430 2.430 2.336 2.336 1,200 -0.06(-2.46%)
Feb 03, 2021 2.395 2.395 2.395 0 +0.04(+1.48%)
Feb 02, 2021 2.364 2.400 2.360 2.360 3,701 +0.06(+2.56%)
Feb 01, 2021 2.300 2.301 2.180 2.301 5,613 -0.10(-4.12%)
Jan 29, 2021 2.345 2.400 2.345 2.400 4,100 +0.10(+4.35%)
Jan 28, 2021 2.305 2.305 2.300 2.300 613 -0.10(-4.17%)
Jan 27, 2021 2.480 2.480 2.400 2.400 5,700 +0.01(+0.42%)
Jan 26, 2021 2.390 2.390 2.390 2.390 300 +0.00(+0.00%)
Jan 25, 2021 2.318 2.390 2.318 2.390 6,534 +0.00(+0.17%)
Jan 22, 2021 2.386 2.386 2.386 2.386 200 +0.03(+1.36%)
Jan 20, 2021 2.354 2.354 2.354 0 -0.03(-1.09%)
Jan 19, 2021 2.290 2.380 2.290 2.380 1,477 +0.16(+7.21%)
Jan 15, 2021 2.370 2.370 2.220 2.220 8,700 -0.09(-3.96%)
Jan 14, 2021 2.312 2.312 2.312 2.312 2,750 +0.02(+1.03%)
Jan 13, 2021 2.300 2.320 2.288 2.288 4,907 -0.03(-1.38%)
Jan 12, 2021 2.360 2.400 2.320 2.320 9,963 -0.03(-1.07%)
Jan 11, 2021 2.370 2.390 2.318 2.345 45,995 -0.05(-1.96%)
Jan 08, 2021 2.350 2.392 2.320 2.392 12,200 +0.08(+3.55%)
Jan 07, 2021 2.300 2.310 2.300 2.310 950 +0.02(+0.65%)
Jan 06, 2021 2.295 2.295 2.295 2.295 207,430 +0.02(+1.10%)
Jan 05, 2021 2.270 2.270 2.270 2.270 400 +0.01(+0.44%)
Jan 04, 2021 2.200 2.260 2.200 2.260 21,651 -0.04(-1.74%)
Dec 31, 2020 2.300 2.300 2.300 2,547 -0.04(-1.54%)
Dec 30, 2020 2.260 2.336 2.234 2.336 2,547 +0.00(+0.00%)
Dec 29, 2020 2.266 2.390 2.250 2.336 29,826 +0.09(+3.82%)
Dec 28, 2020 2.240 2.250 2.240 2.250 5,550 -0.01(-0.44%)
Dec 24, 2020 2.260 2.260 2.260 2.260 700 +0.00(+0.00%)
Dec 23, 2020 2.233 2.260 2.233 2.260 1,212 -0.00(-0.09%)
Dec 22, 2020 2.262 2.262 2.262 2.262 1,685 +0.09(+4.34%)
Dec 21, 2020 2.282 2.320 2.168 2.168 8,075 -0.12(-5.33%)
Dec 18, 2020 2.250 2.290 2.250 2.290 8,300 -0.01(-0.43%)
Dec 17, 2020 2.290 2.300 2.290 2.300 12,046 +0.06(+2.68%)
Dec 16, 2020 2.150 2.340 2.150 2.240 51,902 +0.00(+0.00%)
Dec 15, 2020 2.240 2.240 2.240 34 +0.00(+0.00%)
Dec 14, 2020 2.290 2.290 2.186 2.240 3,174 +0.11(+5.26%)
Dec 11, 2020 2.200 2.200 2.128 2.128 1,900 -0.03(-1.48%)
Dec 10, 2020 2.160 2.200 2.160 2.160 9,957 +0.00(+0.00%)
Dec 09, 2020 2.172 2.172 2.140 2.160 49,694 -0.03(-1.37%)
Dec 08, 2020 2.190 2.190 2.190 2.190 200 +0.03(+1.20%)
Dec 07, 2020 2.180 2.240 2.150 2.164 28,253 -0.09(-3.82%)
Dec 04, 2020 2.235 2.270 2.235 2.250 10,500 +0.01(+0.36%)
Dec 03, 2020 2.260 2.260 2.242 2.242 1,628 +0.04(+1.91%)
Dec 02, 2020 2.200 2.200 2.200 2.200 37,293 -0.08(-3.51%)
Dec 01, 2020 2.180 2.280 2.180 2.280 5,600 -0.04(-1.64%)
Nov 30, 2020 2.230 2.340 2.230 2.318 8,166 +0.09(+3.95%)
Nov 27, 2020 2.270 2.270 2.230 2.230 2,700 -0.07(-3.04%)
Nov 25, 2020 2.290 2.310 2.200 2.300 16,100 +0.01(+0.44%)
Nov 24, 2020 2.265 2.320 2.265 2.290 21,956 -0.04(-1.80%)
Nov 23, 2020 2.305 2.332 2.260 2.332 5,013 +0.07(+3.00%)
Nov 20, 2020 2.257 2.310 2.257 2.264 5,400 +0.09(+4.09%)
Nov 19, 2020 2.110 2.195 2.110 2.175 54,916 -0.10(-4.61%)
Nov 18, 2020 2.245 2.280 2.210 2.280 33,257 +0.11(+5.07%)
Nov 17, 2020 2.250 2.250 2.161 2.170 20,119 -0.09(-3.85%)
Nov 16, 2020 2.257 2.257 2.257 2.257 2,106 -0.04(-1.87%)
Nov 13, 2020 2.273 2.300 2.219 2.300 12,300 +0.11(+5.02%)
Nov 12, 2020 2.280 2.280 2.190 2.190 36,035 -0.04(-1.57%)
Nov 11, 2020 2.320 2.320 2.225 2.225 2,747 -0.05(-2.41%)
Nov 10, 2020 2.280 2.280 2.280 2.280 387 -0.17(-6.94%)
Nov 09, 2020 2.520 2.620 2.450 2.450 23,531 +0.10(+4.44%)
Nov 06, 2020 2.430 2.430 2.346 29,000 -0.08(-3.47%)
Nov 05, 2020 2.430 2.430 2.430 2.430 178 +0.20(+8.97%)
Nov 04, 2020 2.215 2.230 2.120 2.230 21,776 -0.08(-3.46%)
Nov 03, 2020 2.295 2.310 2.295 2.310 65,932 +0.17(+7.94%)
Nov 02, 2020 2.210 2.210 2.140 2.140 21,049 -0.10(-4.46%)
Oct 29, 2020 2.240 2.240 2.240 0 +0.06(+2.85%)
Oct 28, 2020 2.260 2.260 2.169 2.178 5,366 -0.04(-1.89%)
Oct 27, 2020 2.265 2.265 2.220 2.220 2,721 +0.02(+0.68%)
Oct 26, 2020 2.205 2.205 2.205 2.205 7,053 -0.13(-5.53%)
Oct 23, 2020 2.334 2.334 2.334 2.334 700 +0.09(+3.96%)
Oct 22, 2020 2.245 2.245 2.245 2.245 13,396 -0.17(-6.89%)
Oct 21, 2020 2.411 2.411 2.411 10 +0.00(+0.00%)
Oct 16, 2020 2.411 2.411 2.411 0 -0.04(-1.59%)
Oct 15, 2020 2.420 2.450 2.420 2.450 2,406 +0.10(+4.26%)
Oct 14, 2020 2.358 2.358 2.350 2.350 8,947 +0.04(+1.73%)
Oct 12, 2020 2.310 2.310 2.310 0 -0.01(-0.43%)
Oct 09, 2020 2.401 2.401 2.320 2.320 6,100 -0.02(-0.85%)
Oct 07, 2020 2.340 2.340 2.340 0 -0.06(-2.50%)
Oct 06, 2020 2.380 2.400 2.365 2.400 10,670 -0.08(-3.23%)
Oct 05, 2020 2.480 2.480 2.480 2.480 29,100 +0.12(+5.08%)
Oct 02, 2020 2.430 2.430 2.360 2.360 3,800 -0.04(-1.87%)
Oct 01, 2020 2.405 2.405 2.405 2.405 219 -0.02(-0.62%)
Sep 30, 2020 2.390 2.430 2.390 2.420 480 +0.11(+4.76%)
Sep 29, 2020 2.449 2.470 2.310 2.310 12,696 -0.08(-3.35%)
Sep 28, 2020 2.382 2.390 2.382 2.390 409 +0.01(+0.42%)
Sep 25, 2020 2.372 2.380 2.372 2.380 900 +0.06(+2.59%)
Sep 24, 2020 2.298 2.320 2.298 2.320 2,305 -0.02(-0.85%)
Sep 23, 2020 2.340 2.340 2.340 2.340 2,360 -0.07(-2.90%)
Sep 22, 2020 2.403 2.410 2.403 2.410 1,716 -0.02(-0.82%)
Sep 21, 2020 2.430 2.430 2.417 2.430 5,666 +0.06(+2.53%)
Sep 18, 2020 2.400 2.400 2.370 2.370 4,900 +0.01(+0.49%)
Sep 17, 2020 2.390 2.390 2.358 2,205 -0.03(-1.32%)
Sep 16, 2020 2.390 2.390 2.390 2.390 400 +0.01(+0.25%)
Sep 11, 2020 2.384 2.384 2.384 0 -0.06(-2.30%)
Sep 10, 2020 2.431 2.440 2.431 2.440 1,079 +0.05(+2.13%)
Sep 09, 2020 2.470 2.470 2.389 2.389 5,190 +0.00(+0.17%)
Sep 08, 2020 2.385 2.385 2.385 2.385 300 -0.10(-3.83%)
Sep 04, 2020 2.480 2.480 2.330 2.480 5,200 +0.10(+4.20%)
Sep 03, 2020 2.380 2.380 2.380 2.380 175 -0.14(-5.56%)
Sep 02, 2020 2.505 2.520 2.445 2.520 15,042 -0.03(-1.18%)
Aug 31, 2020 2.550 2.550 2.550 0 +0.16(+6.69%)
Aug 28, 2020 2.519 2.540 2.390 2.390 17,600 -0.06(-2.45%)
Aug 27, 2020 2.449 2.460 2.449 2.450 3,142 -0.06(-2.39%)
Aug 26, 2020 2.444 2.510 2.444 2.510 18,621 +0.08(+3.29%)
Aug 25, 2020 2.431 2.438 2.430 2.430 6,605 -0.04(-1.62%)
Aug 24, 2020 2.470 2.470 2.470 2.470 150 +0.04(+1.65%)
Aug 21, 2020 2.462 2.462 2.430 2.430 8,600 +0.01(+0.41%)
Aug 20, 2020 2.465 2.465 2.420 2.420 15,373 -0.02(-0.82%)
Aug 19, 2020 2.440 2.449 2.440 2.440 9,194 -0.05(-2.01%)
Aug 18, 2020 2.466 2.490 2.460 2.490 4,121 +0.02(+0.85%)
Aug 17, 2020 2.505 2.505 2.469 2.469 8,188 +0.02(+0.78%)
Aug 14, 2020 2.473 2.473 2.450 2.450 7,000 -0.02(-0.81%)
Aug 12, 2020 2.470 2.470 2.470 0 -0.01(-0.56%)
Aug 11, 2020 2.484 2.484 2.484 2.484 1,815 -0.14(-5.19%)
Aug 10, 2020 2.580 2.620 2.580 2.620 4,000 +0.12(+4.80%)
Aug 06, 2020 2.500 2.500 2.500 0 -0.01(-0.40%)
Aug 05, 2020 2.509 2.534 2.500 2.510 69,101 -0.00(-0.04%)
Aug 03, 2020 2.511 2.511 2.511 0 +0.10(+4.19%)
Jul 31, 2020 2.520 2.520 2.410 2.410 19,200 -0.10(-4.14%)
Jul 30, 2020 2.499 2.535 2.490 2.514 22,963 +0.04(+1.78%)
Jul 24, 2020 2.470 2.470 2.470 0 +0.04(+1.77%)
Jul 23, 2020 2.511 2.520 2.427 2.427 2,430 -0.01(-0.53%)
Jul 22, 2020 2.415 2.440 2.415 2.440 10,926 +0.02(+1.04%)
Jul 21, 2020 2.460 2.460 2.415 2.415 1,200 -0.04(-1.43%)
Jul 20, 2020 2.351 2.450 2.340 2.450 30,877 +0.13(+5.60%)
Jul 17, 2020 2.329 2.329 2.320 2.320 1,200 -0.11(-4.53%)
Jul 16, 2020 2.390 2.430 2.390 2.430 472 +0.07(+2.97%)
Jul 15, 2020 2.380 2.380 2.360 2.360 1,542 +0.01(+0.47%)
Jul 14, 2020 2.349 2.349 2.349 2.349 152 +0.02(+0.82%)
Jul 13, 2020 2.350 2.350 2.330 2.330 3,067 +0.09(+4.02%)
Jul 10, 2020 2.240 2.330 2.240 2.240 11,600 -0.03(-1.32%)
Jul 09, 2020 2.296 2.296 2.270 2.270 18,880 -0.05(-2.16%)
Jul 07, 2020 2.320 2.320 2.320 0 +0.02(+0.87%)
Jul 06, 2020 2.318 2.318 2.300 2.300 10,752 +0.05(+2.22%)
Jul 02, 2020 2.460 2.460 2.250 2.250 18,100 -0.11(-4.66%)
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%)
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.