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 )

2.024 +0.022 (+1.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 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 (%)
Oct 30, 2023 1.820 0 -0.04(-2.05%)
Oct 27, 2023 1.858 1.858 1.858 1.858 101,120 +0.07(+3.80%)
Oct 25, 2023 1.790 0 -0.07(-3.76%)
Oct 24, 2023 1.860 1.860 1.860 1.860 7,742 +0.02(+1.09%)
Oct 23, 2023 1.840 1.840 1.840 1.840 3,095 +0.06(+3.14%)
Oct 20, 2023 1.842 1.842 1.784 1.784 8,869 -0.09(-5.01%)
Oct 19, 2023 1.878 1.878 1.860 1.878 3,868 -0.01(-0.42%)
Oct 18, 2023 1.915 1.915 1.886 1.886 13,413 -0.12(-5.89%)
Oct 17, 2023 2.004 2.004 2.004 2.004 344 +0.07(+3.83%)
Oct 16, 2023 1.950 1.960 1.930 1.930 60,715 -0.03(-1.53%)
Oct 13, 2023 1.960 1.960 1.960 1.960 4,777 -0.05(-2.68%)
Oct 12, 2023 2.014 2.014 2.014 2.014 5,452 +0.07(+3.81%)
Oct 11, 2023 1.936 1.942 1.936 1.940 3,648 +0.01(+0.52%)
Oct 10, 2023 1.926 1.960 1.926 1.930 10,435 -0.03(-1.33%)
Oct 09, 2023 1.960 1.960 1.956 1.956 5,771 +0.04(+2.09%)
Oct 06, 2023 1.916 1.916 1.916 1.916 397 -0.01(-0.52%)
Oct 05, 2023 1.974 1.974 1.926 1.926 3,459 -0.04(-1.98%)
Oct 03, 2023 1.965 0 -0.04(-2.24%)
Sep 28, 2023 2.010 0 -0.01(-0.50%)
Sep 26, 2023 2.020 0 -0.05(-2.32%)
Sep 21, 2023 2.068 2 +0.06(+2.99%)
Sep 19, 2023 2.008 17,200 -0.02(-1.08%)
Sep 18, 2023 2.030 2.030 2.030 2.030 123 -0.09(-4.25%)
Sep 15, 2023 2.120 2.120 2.120 2.120 3,332 +0.11(+5.58%)
Sep 14, 2023 2.100 2.100 2.008 2.008 144,087 +0.00(+0.20%)
Sep 13, 2023 2.030 2.030 2.004 2.004 1,582 -0.03(-1.38%)
Sep 11, 2023 2.032 7 +0.03(+1.50%)
Sep 08, 2023 1.998 2.002 1.998 2.002 4,599 -0.04(-1.96%)
Sep 06, 2023 2.042 0 -0.05(-2.39%)
Sep 05, 2023 2.092 2.092 2.092 2.092 1,056 -0.00(-0.10%)
Sep 01, 2023 2.016 2.094 2.016 2.094 2,318 +0.01(+0.48%)
Aug 30, 2023 2.084 0 +0.04(+1.91%)
Aug 29, 2023 2.045 2.045 1.998 2.045 5,791 -0.02(-0.73%)
Aug 28, 2023 1.986 2.060 1.986 2.060 2,559 -0.01(-0.58%)
Aug 25, 2023 2.072 2.072 2.072 2.072 70,735 +0.09(+4.65%)
Aug 24, 2023 1.980 1.980 1.980 1.980 4,617 -0.04(-1.98%)
Aug 23, 2023 1.960 2.020 1.960 2.020 5,236 +0.01(+0.50%)
Aug 22, 2023 1.950 2.010 1.950 2.010 4,319 +0.04(+2.03%)
Aug 21, 2023 2.004 2.004 1.970 1.970 18,313 +0.00(+0.20%)
Aug 18, 2023 2.000 2.000 1.966 1.966 27,618 -0.02(-1.21%)
Aug 17, 2023 2.030 2.030 1.990 1.990 3,667 -0.02(-1.00%)
Aug 16, 2023 2.010 2.010 2.010 2.010 169,305 +0.04(+2.24%)
Aug 15, 2023 1.960 1.966 1.960 1.966 8,898 -0.01(-0.30%)
Aug 14, 2023 2.042 2.049 1.972 1.972 150,569 -0.12(-5.74%)
Aug 10, 2023 2.092 0 +0.08(+4.08%)
Aug 09, 2023 2.070 2.070 2.010 2.010 11,201 -0.07(-3.37%)
Aug 08, 2023 2.080 2.080 2.080 2.080 1,117 +0.09(+4.63%)
Aug 04, 2023 1.988 80 -0.03(-1.49%)
Aug 03, 2023 2.102 2.102 2.018 2.018 2,759 -0.13(-6.14%)
Aug 02, 2023 2.150 2.150 2.150 2.150 1,182 +0.10(+4.83%)
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.