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 (%)
Apr 28, 2023 2.112 2.112 2.112 2.112 190 -0.01(-0.38%)
Apr 27, 2023 2.118 2.120 2.090 2.120 33,835 -0.05(-2.30%)
Apr 26, 2023 2.170 2.170 2.170 2.170 600 +0.05(+2.36%)
Apr 25, 2023 2.100 2.120 2.100 2.120 18,885 -0.00(-0.19%)
Apr 24, 2023 2.124 2.165 2.124 2.124 44,835 +0.00(+0.14%)
Apr 21, 2023 2.134 2.134 2.121 2.121 2,053 +0.01(+0.62%)
Apr 20, 2023 2.222 2.222 2.108 2.108 1,974 -0.01(-0.66%)
Apr 19, 2023 2.122 2.122 2.122 2.122 1,233 -0.01(-0.28%)
Apr 17, 2023 2.128 0 -0.07(-3.18%)
Apr 14, 2023 2.198 2.198 2.198 2.198 1,172 -0.00(-0.09%)
Apr 13, 2023 2.200 2.200 2.200 2.200 412 +0.08(+3.53%)
Apr 12, 2023 2.104 2.125 2.104 2.125 2,786 +0.00(+0.14%)
Apr 11, 2023 2.122 2.122 2.122 2.122 2,787 -0.06(-2.57%)
Apr 10, 2023 2.178 2.178 2.178 2.178 613 +0.03(+1.30%)
Apr 06, 2023 2.200 2.200 2.080 2.150 48,290 -0.07(-3.15%)
Apr 05, 2023 2.220 2.220 2.220 2.220 3,126 +0.11(+5.21%)
Apr 03, 2023 2.110 11,100 -0.06(-2.59%)
Mar 31, 2023 2.166 2.166 2.166 2.166 1,070 +0.07(+3.44%)
Mar 30, 2023 2.094 2.094 2.094 2.094 2,870 -0.03(-1.46%)
Mar 28, 2023 2.125 0 +0.05(+2.26%)
Mar 27, 2023 2.078 2.100 2.076 2.078 6,049 +0.02(+0.87%)
Mar 23, 2023 2.060 0 -0.02(-0.96%)
Mar 21, 2023 2.080 0 -0.02(-0.76%)
Mar 20, 2023 2.096 2.096 2.096 2.096 2,874 +0.06(+2.75%)
Mar 17, 2023 2.040 2.040 2.040 2.040 358 +0.01(+0.59%)
Mar 16, 2023 2.112 2.112 2.028 2.028 10,808 -0.01(-0.59%)
Mar 15, 2023 2.040 2.040 2.040 2.040 40,741 +0.00(+0.20%)
Mar 14, 2023 2.036 2.096 2.036 2.036 3,820 +0.09(+4.62%)
Mar 13, 2023 1.946 1.946 1.946 1.946 135 -0.01(-0.31%)
Mar 10, 2023 1.952 1.952 1.952 1.952 686 -0.07(-3.65%)
Mar 09, 2023 2.026 2.026 2.026 2.026 1,976 +0.00(+0.00%)
Mar 08, 2023 2.030 2.030 2.026 2.026 935 -0.03(-1.27%)
Mar 07, 2023 2.052 2.052 2.052 2.052 4,044 +0.01(+0.59%)
Mar 06, 2023 2.070 2.070 2.040 2.040 654 -0.05(-2.39%)
Mar 02, 2023 2.090 6,039 +0.03(+1.46%)
Mar 01, 2023 2.068 2.068 2.060 2.060 249 +0.01(+0.49%)
Feb 28, 2023 2.050 2.050 2.050 2.050 1,053 -0.01(-0.68%)
Feb 27, 2023 2.070 2.070 2.050 2.064 129,345 -0.01(-0.58%)
Feb 24, 2023 2.076 2.076 2.076 2.076 2,815 +0.01(+0.29%)
Feb 22, 2023 2.070 0 -0.04(-1.71%)
Feb 21, 2023 2.106 2.106 2.106 2.106 347 +0.02(+0.77%)
Feb 17, 2023 2.090 2.090 2.090 2.090 1,086 +0.02(+0.97%)
Feb 15, 2023 2.070 0 -0.03(-1.43%)
Feb 14, 2023 2.100 2.100 2.100 2.100 364 +0.01(+0.57%)
Feb 13, 2023 2.088 2.088 2.088 2.088 5,115 +0.06(+2.86%)
Feb 10, 2023 2.030 2.030 2.030 2.030 136 -0.12(-5.58%)
Feb 09, 2023 2.150 2.150 2.150 2.150 933 -0.02(-0.74%)
Feb 07, 2023 2.166 1 -0.08(-3.56%)
Feb 06, 2023 2.200 2.246 2.200 2.246 1,169 +0.04(+1.63%)
Feb 03, 2023 2.272 2.290 2.210 2.210 14,285 -0.01(-0.45%)
Feb 01, 2023 2.220 10,194 +0.04(+1.83%)
Jan 31, 2023 2.210 2.210 2.178 2.180 4,791 -0.05(-2.24%)
Jan 30, 2023 2.230 2.230 2.230 2.230 1,830 +0.06(+2.76%)
Jan 26, 2023 2.170 20 -0.01(-0.55%)
Jan 25, 2023 2.160 2.182 2.150 2.182 11,125 +0.06(+2.92%)
Jan 24, 2023 2.132 2.138 2.080 2.120 48,044 -0.05(-2.30%)
Jan 23, 2023 2.090 2.170 2.090 2.170 155,014 +0.07(+3.33%)
Jan 20, 2023 2.040 2.140 1.836 2.100 61,783 +0.33(+18.64%)
Jan 18, 2023 1.770 0 -0.28(-13.57%)
Jan 17, 2023 2.102 2.102 2.048 2.048 5,447 +0.01(+0.29%)
Jan 13, 2023 2.042 2.042 2.042 2.042 201 -0.04(-1.83%)
Jan 12, 2023 2.050 2.100 2.050 2.080 21,938 +0.03(+1.56%)
Jan 11, 2023 2.040 2.048 2.040 2.048 14,509 +0.03(+1.39%)
Jan 10, 2023 2.020 2.020 2.020 2.020 1,911 -0.10(-4.72%)
Jan 09, 2023 2.118 2.120 2.118 2.120 10,605 +0.11(+5.37%)
Jan 06, 2023 2.070 2.070 2.010 2.012 3,021 -0.03(-1.37%)
Jan 04, 2023 2.040 5 -0.03(-1.45%)
Jan 03, 2023 2.070 2.070 2.070 2.070 5,945 +0.06(+2.88%)
Dec 30, 2022 2.078 2.078 2.012 2.012 2,420 +0.05(+2.65%)
Dec 29, 2022 1.972 1.972 1.960 1.960 2,504 +0.00(+0.00%)
Dec 28, 2022 1.960 1.960 1.960 1.960 11,312 +0.02(+1.24%)
Dec 27, 2022 1.936 1.936 1.890 1.936 9,627 -0.01(-0.62%)
Dec 23, 2022 1.948 1.948 1.948 1.948 3,581 +0.02(+1.25%)
Dec 22, 2022 1.910 1.994 1.910 1.924 23,624 -0.09(-4.28%)
Dec 21, 2022 1.950 2.010 1.950 2.010 141,414 +0.06(+2.97%)
Dec 20, 2022 1.928 1.956 1.928 1.952 56,530 -0.01(-0.31%)
Dec 19, 2022 2.010 2.010 1.950 1.958 10,049 -0.08(-4.02%)
Dec 16, 2022 2.056 2.056 2.000 2.040 9,162 -0.02(-0.78%)
Dec 15, 2022 2.104 2.104 2.026 2.056 3,114 +0.02(+0.98%)
Dec 14, 2022 2.030 2.098 2.021 2.036 10,990 +0.01(+0.30%)
Dec 13, 2022 2.030 2.088 2.030 2.030 3,218 +0.02(+1.00%)
Dec 12, 2022 2.016 2.016 2.010 2.010 17,871 -0.00(-0.10%)
Dec 09, 2022 2.025 2.048 2.010 2.012 13,457 -0.01(-0.40%)
Dec 08, 2022 2.058 2.058 2.020 2.020 7,356 +0.01(+0.30%)
Dec 07, 2022 2.016 2.035 2.014 2.014 5,990 -0.01(-0.59%)
Dec 06, 2022 2.026 2.026 2.026 2.026 2,569 +0.01(+0.40%)
Dec 05, 2022 2.022 2.088 2.018 2.018 142,262 +0.02(+0.89%)
Dec 02, 2022 2.016 2.016 2.000 2.000 12,778 -0.05(-2.24%)
Dec 01, 2022 2.075 2.075 2.046 2.046 18,915 -0.04(-2.01%)
Nov 30, 2022 2.088 2.088 2.088 2.088 1,694 +0.10(+5.24%)
Nov 29, 2022 1.980 2.028 1.980 1.984 26,867 -0.06(-3.17%)
Nov 28, 2022 1.958 2.049 1.958 2.049 16,144 +0.07(+3.66%)
Nov 25, 2022 1.977 1.977 1.977 1.977 429,500 +0.05(+2.41%)
Nov 23, 2022 1.930 1.930 1.930 1.930 4,179 -0.02(-1.23%)
Nov 21, 2022 1.954 0 +0.07(+3.61%)
Nov 18, 2022 1.958 2.000 1.886 1.886 27,731 -0.14(-7.00%)
Nov 17, 2022 2.028 2.028 2.028 2.028 10,075 +0.05(+2.53%)
Nov 15, 2022 1.978 0 -0.01(-0.40%)
Nov 14, 2022 2.090 2.090 1.760 1.986 4,649 +0.23(+12.84%)
Nov 11, 2022 1.760 1.760 1.760 1.760 1,603 +0.00(+0.00%)
Nov 10, 2022 2.090 2.090 1.667 1.760 4,524 +0.00(+0.00%)
Nov 09, 2022 1.760 1.760 1.760 1.760 2,376 -0.11(-5.94%)
Nov 08, 2022 1.802 1.871 1.802 1.871 6,243 +0.05(+2.81%)
Nov 07, 2022 1.862 1.862 1.805 1.820 234,145 +0.02(+1.11%)
Nov 04, 2022 1.800 1.800 1.800 1.800 4,384 +0.03(+1.47%)
Nov 03, 2022 1.816 1.816 1.774 1.774 4,563 -0.12(-6.14%)
Nov 02, 2022 1.866 1.890 1.866 1.890 2,056 +0.05(+2.83%)
Nov 01, 2022 1.884 1.884 1.830 1.838 135,445 -0.04(-2.23%)
Oct 31, 2022 1.820 1.880 1.820 1.880 11,784 +0.00(+0.00%)
Oct 28, 2022 1.892 1.892 1.840 1.880 29,092 +0.05(+2.62%)
Oct 27, 2022 1.832 1.832 1.832 1.832 3,625 +0.00(+0.00%)
Oct 26, 2022 1.832 1.832 1.832 1.832 1,757 -0.20(-9.75%)
Oct 25, 2022 1.790 2.030 1.790 2.030 1,966 +0.28(+16.27%)
Oct 24, 2022 1.754 1.754 1.708 1.746 3,774 -0.06(-3.32%)
Oct 21, 2022 2.062 2.062 1.750 1.806 1,231 -0.01(-0.77%)
Oct 20, 2022 1.834 1.834 1.792 1.820 5,885 +0.01(+0.55%)
Oct 19, 2022 1.812 1.812 1.810 1.810 3,811 -0.00(-0.11%)
Oct 18, 2022 1.878 1.878 1.812 1.812 52,156 -0.05(-2.84%)
Oct 17, 2022 1.860 1.891 1.828 1.865 54,406 +0.08(+4.31%)
Oct 14, 2022 1.808 1.879 1.788 1.788 10,109 -0.04(-2.19%)
Oct 13, 2022 1.828 1.828 1.784 1.828 131,345 +0.01(+0.55%)
Oct 12, 2022 1.818 1.818 1.818 1.818 88,963 +0.02(+1.22%)
Oct 11, 2022 1.828 1.884 1.796 1.796 6,053 +0.01(+0.67%)
Oct 10, 2022 1.836 1.836 1.784 1.784 8,195 -0.07(-3.57%)
Oct 07, 2022 1.898 1.898 1.850 1.850 20,915 -0.04(-2.12%)
Oct 06, 2022 1.890 1.890 1.890 1.890 114 +0.02(+1.07%)
Oct 05, 2022 1.904 1.904 1.860 1.870 2,313 +0.11(+6.25%)
Oct 04, 2022 2.060 2.060 1.640 1.760 1,949 -0.03(-1.54%)
Oct 03, 2022 2.200 2.200 1.640 1.788 5,685 -0.27(-13.23%)
Sep 30, 2022 1.640 2.060 1.640 2.060 8,583 +0.26(+14.57%)
Sep 29, 2022 1.802 1.889 1.798 1.798 20,314 -0.05(-2.92%)
Sep 28, 2022 1.880 1.880 1.812 1.852 17,978 +0.01(+0.33%)
Sep 27, 2022 1.846 1.846 1.846 1.846 7,994 -0.04(-2.02%)
Sep 26, 2022 1.934 1.934 1.884 1.884 42,362 -0.01(-0.32%)
Sep 23, 2022 1.940 1.990 1.890 1.890 28,229 -0.12(-5.97%)
Sep 22, 2022 2.010 2.010 2.010 2.010 511 -0.02(-0.79%)
Sep 21, 2022 2.026 2.026 2.026 2.026 713 -0.03(-1.46%)
Sep 19, 2022 2.056 0 +0.08(+3.86%)
Sep 16, 2022 1.980 2.000 1.980 1.980 16,364 -0.07(-3.43%)
Sep 15, 2022 2.050 2.050 2.050 2.050 5,354 -0.03(-1.35%)
Sep 14, 2022 2.100 2.100 2.074 2.078 3,507 +0.07(+3.38%)
Sep 13, 2022 2.010 2.010 2.010 2.010 668 -0.05(-2.24%)
Sep 12, 2022 2.011 2.120 2.011 2.056 11,584 +0.03(+1.48%)
Sep 09, 2022 2.104 2.104 2.026 2.026 4,212 +0.03(+1.30%)
Sep 08, 2022 2.020 2.020 2.000 2.000 37,390 +0.00(+0.20%)
Sep 07, 2022 2.090 2.090 1.996 1.996 2,494 +0.01(+0.50%)
Sep 06, 2022 2.064 2.090 1.960 1.986 5,003 -0.06(-3.12%)
Sep 01, 2022 2.050 128,503 +0.00(+0.00%)
Aug 31, 2022 2.050 2.050 2.050 2.050 498 +0.04(+1.99%)
Aug 30, 2022 2.010 2.010 2.010 2.010 3,496 -0.02(-0.99%)
Aug 29, 2022 2.030 2.030 2.030 2.030 361 -0.08(-3.97%)
Aug 25, 2022 2.114 8,160 +0.06(+2.92%)
Aug 24, 2022 2.054 2.054 2.054 2.054 275 -0.03(-1.49%)
Aug 23, 2022 2.085 2.085 2.085 2.085 158 +0.00(+0.24%)
Aug 22, 2022 2.140 2.140 2.080 2.080 54,129 -0.02(-0.76%)
Aug 19, 2022 2.096 2.174 2.096 2.096 2,270 -0.04(-1.87%)
Aug 18, 2022 2.136 2.136 2.136 2.136 111 -0.03(-1.57%)
Aug 17, 2022 2.170 2.170 2.170 2.170 10,091 +0.06(+2.75%)
Aug 16, 2022 2.112 2.112 2.112 2.112 559 -0.07(-3.21%)
Aug 15, 2022 2.182 2.182 2.182 2.182 462 -0.02(-0.82%)
Aug 12, 2022 2.178 2.200 2.128 2.200 7,762 +0.07(+3.38%)
Aug 11, 2022 2.182 2.200 2.128 2.128 9,837 -0.08(-3.71%)
Aug 10, 2022 2.116 2.210 2.116 2.210 2,724 +0.07(+3.17%)
Aug 09, 2022 2.180 2.180 2.142 2.142 51,504 -0.04(-1.97%)
Aug 08, 2022 2.230 2.230 2.185 2.185 23,471 +0.00(+0.23%)
Aug 04, 2022 2.180 3 +0.02(+0.69%)
Aug 03, 2022 2.165 2.165 2.165 2.165 17,791 +0.02(+0.70%)
Aug 02, 2022 2.150 2.150 2.150 2.150 6,196 -0.06(-2.80%)
Aug 01, 2022 2.212 2.250 2.212 2.212 3,157 +0.01(+0.55%)
Jul 29, 2022 2.135 2.200 2.135 2.200 3,404 +0.09(+4.36%)
Jul 28, 2022 2.108 2.108 2.108 2.108 101 +0.01(+0.38%)
Jul 27, 2022 2.100 2.100 2.100 2.100 34,783 +0.00(+0.00%)
Jul 25, 2022 2.100 0 +0.00(+0.05%)
Jul 20, 2022 2.099 22,820 +0.07(+3.50%)
Jul 19, 2022 2.000 2.028 2.000 2.028 6,724 +0.02(+0.90%)
Jul 18, 2022 2.078 2.078 2.010 2.010 2,506 +0.00(+0.00%)
Jul 15, 2022 2.010 2.010 2.010 2.010 14,955 -0.06(-2.90%)
Jul 14, 2022 2.056 2.070 2.043 2.070 12,911 -0.01(-0.43%)
Jul 12, 2022 2.079 5,200 -0.00(-0.24%)
Jul 11, 2022 2.084 2.084 2.084 2.084 207 -0.00(-0.10%)
Jul 07, 2022 2.086 0 +0.05(+2.25%)
Jul 05, 2022 2.040 0 -0.01(-0.49%)
Jul 01, 2022 1.996 2.050 1.996 2.050 6,798 +0.02(+0.99%)
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%)
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.