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 )

1.952 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM 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 (%)
Feb 28, 2022 2.010 59 -0.03(-1.47%)
Feb 25, 2022 2.040 2.040 2.040 2.040 36,072 -0.09(-4.23%)
Feb 23, 2022 2.130 0 +0.07(+3.30%)
Feb 22, 2022 2.124 2.124 2.062 2.062 359 -0.00(-0.19%)
Feb 18, 2022 2.066 0 -0.06(-3.00%)
Feb 16, 2022 2.130 0 +0.05(+2.65%)
Feb 15, 2022 2.075 2.075 2.075 2.075 4,200 -0.01(-0.34%)
Feb 14, 2022 2.082 2.082 2.082 2.082 1,044 -0.02(-0.93%)
Feb 11, 2022 2.102 2.102 2.102 2.102 3,210 -0.08(-3.51%)
Feb 10, 2022 2.128 2.178 2.128 2.178 1,389 +0.07(+3.22%)
Feb 09, 2022 2.178 2.178 2.110 2.110 9,513 +0.08(+3.94%)
Feb 08, 2022 2.116 2.116 2.030 2.030 19,562 -0.05(-2.40%)
Feb 07, 2022 2.080 2.080 2.080 2.080 3,579 +0.04(+1.96%)
Feb 03, 2022 2.040 2,302 -0.02(-0.73%)
Feb 02, 2022 2.055 2.055 2.055 2.055 5,444 -0.02(-1.20%)
Feb 01, 2022 2.090 2.090 2.080 2.080 1,758 +0.00(+0.19%)
Jan 31, 2022 2.100 2.100 2.022 2.076 31,434 +0.03(+1.57%)
Jan 28, 2022 2.096 2.096 2.044 2.044 12,856 -0.11(-5.02%)
Jan 25, 2022 2.152 4,700 +0.07(+3.46%)
Jan 24, 2022 2.155 2.155 2.080 2.080 9,865 -0.03(-1.42%)
Jan 21, 2022 2.110 2.110 2.110 2.110 19,600 -0.06(-2.68%)
Jan 20, 2022 2.168 2.168 2.168 2.168 465 +0.00(+0.00%)
Jan 19, 2022 2.168 2.168 2.168 2.168 2,146 +0.09(+4.23%)
Jan 18, 2022 2.160 2.180 2.080 2.080 39,263 +0.00(+0.00%)
Jan 12, 2022 2.080 0 -0.09(-4.14%)
Jan 11, 2022 2.152 2.170 2.152 2.170 207,500 +0.03(+1.59%)
Jan 10, 2022 2.094 2.136 2.094 2.136 1,853 -0.06(-2.91%)
Jan 07, 2022 2.200 2.200 2.200 2.200 10,042 +0.09(+4.17%)
Jan 06, 2022 2.080 2.200 2.080 2.112 3,231 -0.07(-3.34%)
Jan 05, 2022 2.140 2.230 2.140 2.185 177,946 +0.02(+0.69%)
Jan 04, 2022 2.230 2.230 2.170 2.170 1,046 -0.05(-2.16%)
Jan 03, 2022 2.218 2.218 2.218 2.218 822 +0.07(+3.45%)
Dec 31, 2021 2.216 2.216 2.144 2.144 3,249 -0.02(-0.74%)
Dec 30, 2021 2.160 2.160 2.160 2.160 931 +0.02(+0.75%)
Dec 28, 2021 2.144 2.144 2.144 0 -0.05(-2.10%)
Dec 27, 2021 2.180 2.190 2.180 2.190 16,186 -0.02(-0.99%)
Dec 23, 2021 2.140 2.212 2.140 2.212 2,368 +0.08(+3.56%)
Dec 22, 2021 2.136 2.136 2.136 2.136 2,240 +0.03(+1.23%)
Dec 21, 2021 2.128 2.128 2.110 2.110 107,588 -0.02(-0.94%)
Dec 20, 2021 2.136 2.136 2.124 2.130 19,684 +0.01(+0.71%)
Dec 17, 2021 2.148 2.148 2.115 2.115 1,139 +0.01(+0.43%)
Dec 16, 2021 2.110 2.110 2.106 2.106 2,749 -0.01(-0.57%)
Dec 15, 2021 2.159 2.159 2.118 2.118 1,819 -0.03(-1.49%)
Dec 14, 2021 2.140 2.150 2.140 2.150 207,623 -0.02(-0.92%)
Dec 13, 2021 2.170 2.200 2.170 2.170 12,493 -0.05(-2.43%)
Dec 10, 2021 2.224 2.224 2.220 2.224 1,805 +0.07(+3.25%)
Dec 09, 2021 2.190 2.250 2.154 2.154 7,992 -0.05(-2.36%)
Dec 07, 2021 2.206 2.206 2.206 0 +0.05(+2.41%)
Dec 06, 2021 2.138 2.154 2.138 2.154 4,109 -0.00(-0.05%)
Dec 03, 2021 2.110 2.200 2.110 2.155 3,154 +0.03(+1.65%)
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.