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 (%)
Jun 30, 2022 2.030 2.030 2.030 2.030 23,700 -0.03(-1.22%)
Jun 29, 2022 2.055 2.055 2.055 2.055 34,165 -0.02(-1.20%)
Jun 28, 2022 2.080 2.080 2.001 2.080 5,280 +0.00(+0.05%)
Jun 27, 2022 2.000 2.100 2.000 2.079 66,713 +0.04(+2.16%)
Jun 24, 2022 2.035 2.035 2.035 2.035 7,107 +0.01(+0.27%)
Jun 23, 2022 1.986 2.030 1.986 2.030 1,413 +0.06(+3.23%)
Jun 22, 2022 2.014 2.014 1.966 1.966 4,445 -0.06(-2.77%)
Jun 21, 2022 1.990 2.022 1.990 2.022 2,488 +0.08(+4.12%)
Jun 17, 2022 1.942 1.942 1.910 1.942 16,077 +0.00(+0.10%)
Jun 16, 2022 2.018 2.018 1.940 1.940 3,969 -0.06(-3.00%)
Jun 15, 2022 2.000 2.000 1.930 2.000 10,910 +0.00(+0.00%)
Jun 13, 2022 2.000 0 -0.05(-2.34%)
Jun 10, 2022 2.050 2.050 2.048 2.048 5,678 -0.03(-1.54%)
Jun 09, 2022 2.072 2.080 2.069 2.080 6,108 +0.00(+0.00%)
Jun 08, 2022 2.080 2.080 2.080 2.080 422 +0.01(+0.39%)
Jun 06, 2022 2.072 0 +0.03(+1.42%)
Jun 03, 2022 2.038 2.043 2.036 2.043 7,479 +0.00(+0.05%)
Jun 02, 2022 2.042 2.042 2.042 2.042 276 +0.01(+0.69%)
Jun 01, 2022 2.040 2.040 2.028 2.028 6,011 -0.02(-1.07%)
May 31, 2022 2.050 2.050 2.010 2.050 35,433 +0.08(+4.09%)
May 27, 2022 1.982 1.982 1.958 1.970 10,434 +0.04(+1.94%)
May 26, 2022 1.950 1.968 1.932 1.932 59,135 -0.01(-0.41%)
May 25, 2022 1.940 1.940 1.940 1.940 2,652 -0.06(-3.00%)
May 23, 2022 2.000 79 +0.03(+1.53%)
May 20, 2022 2.000 2.000 1.946 1.970 13,283 +0.01(+0.51%)
May 19, 2022 1.972 1.972 1.960 1.960 22,828 -0.01(-0.61%)
May 18, 2022 1.972 1.972 1.972 1.972 5,270 +0.02(+1.02%)
May 16, 2022 1.952 0 -0.01(-0.31%)
May 13, 2022 1.922 1.958 1.922 1.958 1,459 -0.00(-0.10%)
May 12, 2022 1.960 1.960 1.960 1.960 1,000 -0.06(-2.78%)
May 11, 2022 1.974 2.016 1.974 2.016 33,227 -0.02(-0.79%)
May 10, 2022 2.032 2.032 2.032 2.032 1,567 -0.01(-0.39%)
May 09, 2022 1.976 2.040 1.976 2.040 5,858 +0.02(+0.89%)
May 06, 2022 2.036 2.036 1.994 2.022 21,136 -0.05(-2.60%)
May 05, 2022 2.020 2.076 2.000 2.076 9,855 +0.10(+4.84%)
May 04, 2022 1.980 1.980 1.980 1.980 684 -0.05(-2.55%)
May 03, 2022 2.106 2.106 2.032 2.032 1,053 -0.05(-2.40%)
May 02, 2022 2.074 2.082 2.074 2.082 815 -0.03(-1.23%)
Apr 29, 2022 2.108 2.108 2.108 2.108 2,370 +0.06(+2.83%)
Apr 28, 2022 2.045 2.100 1.998 2.050 14,777 -0.03(-1.20%)
Apr 27, 2022 2.075 2.075 2.075 2.075 1,067 +0.05(+2.22%)
Apr 26, 2022 2.040 2.080 2.030 2.030 42,740 -0.06(-2.87%)
Apr 25, 2022 2.042 2.090 2.042 2.090 19,787 -0.05(-2.34%)
Apr 22, 2022 2.120 2.140 2.120 2.140 12,762 +0.02(+0.94%)
Apr 21, 2022 2.135 2.150 2.106 2.120 7,636 +0.05(+2.42%)
Apr 20, 2022 2.128 2.128 2.070 2.070 1,372 -0.05(-2.17%)
Apr 19, 2022 2.116 2.116 2.116 2.116 137 -0.02(-1.12%)
Apr 18, 2022 2.170 2.170 2.140 2.140 9,970 +0.02(+0.71%)
Apr 14, 2022 2.125 2.125 2.125 2.125 15,555 +0.04(+1.77%)
Apr 13, 2022 2.150 2.150 2.088 2.088 9,426 -0.03(-1.32%)
Apr 12, 2022 2.150 2.150 2.116 2.116 33,274 -0.01(-0.38%)
Apr 11, 2022 2.166 2.166 2.124 2.124 13,820 -0.04(-1.85%)
Apr 07, 2022 2.164 16 -0.01(-0.51%)
Apr 05, 2022 2.175 0 +0.04(+1.83%)
Apr 04, 2022 2.184 2.184 2.120 2.136 10,637 -0.09(-4.13%)
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.