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 -0.016 (-0.82%)
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 (%)
Nov 26, 2008 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Nov 25, 2008 0.9200 0.9200 0.9200 0.9200 7,000 +0.11(+13.58%)
Nov 24, 2008 0.8000 0.8100 0.8000 0.8100 5,850 +0.05(+6.58%)
Nov 21, 2008 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 20, 2008 0.7600 0.7600 0.7600 0.7600 300 -0.02(-2.56%)
Nov 19, 2008 0.7800 0.8000 0.7800 0.7800 32,600 -0.10(-11.36%)
Nov 18, 2008 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 17, 2008 0.8800 0.8800 0.8800 0.8800 1,250 +0.00(+0.00%)
Nov 14, 2008 0.8800 0.8800 0.8800 0.8800 10,000 -0.01(-0.56%)
Nov 13, 2008 0.8850 0.8850 0.8850 0.8850 2,600 -0.05(-4.84%)
Nov 12, 2008 0.9300 0.9300 0.9300 0.9300 2,300 +0.03(+3.33%)
Nov 11, 2008 0.9000 0.9000 0.9000 0.9000 200 -0.14(-13.46%)
Nov 10, 2008 1.040 1.040 1.040 1.040 1,500 -0.02(-1.89%)
Nov 07, 2008 1.060 1.060 1.060 1.060 1,094 -0.08(-7.02%)
Nov 06, 2008 1.140 1.140 1.140 0 +0.00(+0.00%)
Nov 05, 2008 1.140 1.140 1.140 1.140 4,200 +0.08(+7.10%)
Nov 03, 2008 1.064 1.064 1.064 0 +0.00(+0.00%)
Oct 31, 2008 1.064 1.064 1.064 1.064 159,000 +0.06(+5.91%)
Oct 30, 2008 1.005 1.005 1.005 0 +0.00(+0.00%)
Oct 29, 2008 1.005 1.005 1.005 1.005 831 +0.05(+5.79%)
Oct 28, 2008 1.000 1.000 0.9400 0.9500 22,376 +0.01(+1.06%)
Oct 27, 2008 0.9400 0.9400 0.9400 0.9400 10,000 -0.06(-6.00%)
Oct 24, 2008 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 23, 2008 1.000 1.000 1.000 1.000 11,000 -0.06(-5.66%)
Oct 22, 2008 1.060 1.060 1.060 1.060 200 -0.11(-9.40%)
Oct 21, 2008 1.170 1.170 1.170 1.170 800 +0.14(+13.59%)
Oct 17, 2008 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 16, 2008 1.030 1.030 1.030 1.030 5,800 +0.03(+3.00%)
Oct 15, 2008 1.000 1.250 1.000 1.000 4,800 -0.13(-11.50%)
Oct 14, 2008 1.010 1.130 1.120 1.130 14,000 +0.12(+11.88%)
Oct 13, 2008 1.010 1.020 1.000 1.010 18,400 +0.26(+34.67%)
Oct 10, 2008 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 09, 2008 0.7500 1.110 0.7500 0.7500 7,500 -0.42(-36.06%)
Oct 08, 2008 1.173 1.173 1.173 1.173 4,570 -0.11(-8.36%)
Oct 07, 2008 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Oct 06, 2008 1.280 1.280 1.280 1.280 500 -0.12(-8.57%)
Oct 03, 2008 1.400 1.400 1.200 1.400 4,280 +0.02(+1.45%)
Oct 02, 2008 1.380 1.380 1.380 1.380 200 +0.18(+15.00%)
Oct 01, 2008 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 30, 2008 1.200 1.200 1.200 1.200 1,550 -0.10(-7.69%)
Sep 29, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 26, 2008 1.300 1.300 1.300 1.300 7,500 -0.10(-7.14%)
Sep 22, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 19, 2008 1.400 1.400 1.400 1.400 0 +0.02(+1.45%)
Sep 18, 2008 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 17, 2008 1.380 1.380 1.380 1.380 4,000 +0.08(+6.15%)
Sep 16, 2008 1.300 1.380 1.300 1.300 4,400 -0.12(-8.45%)
Sep 15, 2008 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 12, 2008 1.420 1.420 1.420 1.420 6,300 +0.02(+1.43%)
Sep 11, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 10, 2008 1.400 1.400 1.400 1.400 4,000 -0.10(-6.67%)
Sep 09, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
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.