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 )

1.935 +0.045 (+2.38%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 31, 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 (%)
Aug 31, 2020 2.550 2.550 2.550 0 +0.16(+6.69%)
Aug 28, 2020 2.519 2.540 2.390 2.390 17,600 -0.06(-2.45%)
Aug 27, 2020 2.449 2.460 2.449 2.450 3,142 -0.06(-2.39%)
Aug 26, 2020 2.444 2.510 2.444 2.510 18,621 +0.08(+3.29%)
Aug 25, 2020 2.431 2.438 2.430 2.430 6,605 -0.04(-1.62%)
Aug 24, 2020 2.470 2.470 2.470 2.470 150 +0.04(+1.65%)
Aug 21, 2020 2.462 2.462 2.430 2.430 8,600 +0.01(+0.41%)
Aug 20, 2020 2.465 2.465 2.420 2.420 15,373 -0.02(-0.82%)
Aug 19, 2020 2.440 2.449 2.440 2.440 9,194 -0.05(-2.01%)
Aug 18, 2020 2.466 2.490 2.460 2.490 4,121 +0.02(+0.85%)
Aug 17, 2020 2.505 2.505 2.469 2.469 8,188 +0.02(+0.78%)
Aug 14, 2020 2.473 2.473 2.450 2.450 7,000 -0.02(-0.81%)
Aug 12, 2020 2.470 2.470 2.470 0 -0.01(-0.56%)
Aug 11, 2020 2.484 2.484 2.484 2.484 1,815 -0.14(-5.19%)
Aug 10, 2020 2.580 2.620 2.580 2.620 4,000 +0.12(+4.80%)
Aug 06, 2020 2.500 2.500 2.500 0 -0.01(-0.40%)
Aug 05, 2020 2.509 2.534 2.500 2.510 69,101 -0.00(-0.04%)
Aug 03, 2020 2.511 2.511 2.511 0 +0.10(+4.19%)
Jul 31, 2020 2.520 2.520 2.410 2.410 19,200 -0.10(-4.14%)
Jul 30, 2020 2.499 2.535 2.490 2.514 22,963 +0.04(+1.78%)
Jul 24, 2020 2.470 2.470 2.470 0 +0.04(+1.77%)
Jul 23, 2020 2.511 2.520 2.427 2.427 2,430 -0.01(-0.53%)
Jul 22, 2020 2.415 2.440 2.415 2.440 10,926 +0.02(+1.04%)
Jul 21, 2020 2.460 2.460 2.415 2.415 1,200 -0.04(-1.43%)
Jul 20, 2020 2.351 2.450 2.340 2.450 30,877 +0.13(+5.60%)
Jul 17, 2020 2.329 2.329 2.320 2.320 1,200 -0.11(-4.53%)
Jul 16, 2020 2.390 2.430 2.390 2.430 472 +0.07(+2.97%)
Jul 15, 2020 2.380 2.380 2.360 2.360 1,542 +0.01(+0.47%)
Jul 14, 2020 2.349 2.349 2.349 2.349 152 +0.02(+0.82%)
Jul 13, 2020 2.350 2.350 2.330 2.330 3,067 +0.09(+4.02%)
Jul 10, 2020 2.240 2.330 2.240 2.240 11,600 -0.03(-1.32%)
Jul 09, 2020 2.296 2.296 2.270 2.270 18,880 -0.05(-2.16%)
Jul 07, 2020 2.320 2.320 2.320 0 +0.02(+0.87%)
Jul 06, 2020 2.318 2.318 2.300 2.300 10,752 +0.05(+2.22%)
Jul 02, 2020 2.460 2.460 2.250 2.250 18,100 -0.11(-4.66%)
Jun 30, 2020 2.360 2.360 2.360 0 +0.16(+7.27%)
Jun 29, 2020 2.380 2.380 2.200 2.200 1,225 -0.09(-3.93%)
Jun 26, 2020 2.290 2.290 2.290 22 +0.00(+0.00%)
Jun 25, 2020 2.311 2.330 2.180 2.290 1,705 +0.01(+0.44%)
Jun 24, 2020 2.330 2.330 2.280 2.280 2,145 +0.00(+0.00%)
Jun 23, 2020 2.343 2.370 2.280 2.280 4,018 +0.04(+1.60%)
Jun 22, 2020 2.220 2.244 2.220 2.244 13,052 +0.06(+2.94%)
Jun 19, 2020 2.189 2.189 2.180 2.180 800 -0.13(-5.63%)
Jun 18, 2020 2.250 2.310 2.240 2.310 11,930 +0.01(+0.43%)
Jun 17, 2020 2.300 2.300 2.300 2.300 100 -0.01(-0.43%)
Jun 16, 2020 2.301 2.310 2.301 2.310 6,989 +0.10(+4.52%)
Jun 15, 2020 2.210 2.210 2.210 2.210 200 +0.05(+2.31%)
Jun 12, 2020 2.170 2.170 2.160 2.160 39,700 -0.02(-1.14%)
Jun 11, 2020 2.280 2.280 2.130 2.185 13,368 -0.15(-6.42%)
Jun 10, 2020 2.335 2.340 2.290 2.335 7,276 -0.00(-0.18%)
Jun 09, 2020 2.299 2.299 2.339 163,000 +0.04(+1.75%)
Jun 08, 2020 2.299 2.299 2.299 2.299 6,545 -0.01(-0.48%)
Jun 05, 2020 2.355 2.355 2.310 2.310 1,000 -0.02(-0.65%)
Jun 04, 2020 2.325 2.325 2.325 28 +0.00(+0.00%)
Jun 03, 2020 2.325 2.325 2.325 2.325 465 +0.03(+1.09%)
Jun 02, 2020 2.290 2.300 2.290 2.300 300 +0.09(+4.07%)
Jun 01, 2020 2.254 2.254 2.210 2.210 163,743 -0.01(-0.50%)
May 29, 2020 2.144 2.144 2.221 4,700 +0.08(+3.59%)
May 28, 2020 2.090 2.090 2.144 56,300 +0.05(+2.60%)
May 27, 2020 2.090 2.090 2.090 2.090 1,100 +0.01(+0.57%)
May 22, 2020 2.078 2.078 2.078 0 +0.01(+0.64%)
May 21, 2020 2.065 2.065 2.065 2.065 357 -0.06(-3.05%)
May 20, 2020 2.130 2.130 2.130 2.130 1,041 +0.03(+1.43%)
May 19, 2020 2.190 2.190 2.100 2.100 8,215 +0.03(+1.45%)
May 18, 2020 2.070 2.070 2.070 2.070 10,141 +0.08(+4.02%)
May 14, 2020 1.990 1.990 1.990 0 -0.10(-4.83%)
May 13, 2020 2.070 2.070 2.091 3,572 +0.02(+1.01%)
May 12, 2020 2.070 2.070 2.070 8 +0.00(+0.00%)
May 11, 2020 2.070 2.070 2.070 2.070 2,632 -0.03(-1.28%)
May 08, 2020 2.095 2.095 2.097 6,630 +0.00(+0.09%)
May 07, 2020 2.095 2.095 2.050 2.095 11,500 +0.06(+2.70%)
May 06, 2020 2.030 2.040 2.030 2.040 1,500 +0.08(+4.08%)
May 01, 2020 1.960 1.960 1.960 0 -0.15(-7.11%)
Apr 30, 2020 2.110 2.110 2.110 2.110 200 +0.10(+4.94%)
Apr 28, 2020 2.011 2.011 2.011 0 +0.07(+3.64%)
Apr 24, 2020 1.940 1.940 1.940 0 -0.05(-2.51%)
Apr 23, 2020 1.990 1.990 1.970 1.990 3,034 -0.04(-1.97%)
Apr 21, 2020 2.030 2.030 2.030 0 +0.06(+2.97%)
Apr 16, 2020 1.971 1.971 1.971 0 +0.02(+1.10%)
Apr 15, 2020 2.100 2.100 1.940 1.950 27,600 -0.04(-2.17%)
Apr 14, 2020 1.985 1.985 1.993 3,000 +0.01(+0.41%)
Apr 13, 2020 1.985 1.985 1.985 1.985 220 +0.01(+0.46%)
Apr 09, 2020 1.980 1.980 1.976 1.976 41,400 +0.03(+1.66%)
Apr 08, 2020 1.944 1.944 1.944 1.944 30,000 -0.16(-7.44%)
Apr 07, 2020 2.030 2.100 1.990 2.100 2,209 +0.27(+14.75%)
Apr 06, 2020 1.860 1.860 1.830 1.830 4,167 +0.13(+7.65%)
Apr 03, 2020 1.700 1.700 1.700 1.700 18,400 -0.15(-8.11%)
Apr 02, 2020 1.850 1.850 1.850 1.850 18,449 -0.09(-4.57%)
Apr 01, 2020 1.938 1.938 1.938 1.938 200 +0.02(+1.12%)
Mar 31, 2020 1.873 1.873 1.917 18,000 +0.04(+2.35%)
Mar 30, 2020 1.925 1.925 1.873 1.873 5,617 -0.13(-6.35%)
Mar 25, 2020 2.000 2.000 2.000 0 +0.43(+27.13%)
Mar 24, 2020 1.623 1.623 1.573 2,039 -0.05(-3.10%)
Mar 23, 2020 1.623 1.623 1.623 1.623 16,998 -0.01(-0.40%)
Mar 20, 2020 1.653 1.653 1.630 1.630 12,000 -0.23(-12.55%)
Mar 19, 2020 1.864 1.864 1.864 1.864 1,574 +0.17(+10.23%)
Mar 18, 2020 1.691 1.691 1.691 1.691 300 -0.19(-10.05%)
Mar 17, 2020 1.890 1.890 1.880 1.880 1,500 -0.12(-6.00%)
Mar 16, 2020 2.000 2.000 2.000 2.000 4,912 -0.14(-6.72%)
Mar 13, 2020 2.070 2.070 2.144 3,000 +0.07(+3.57%)
Mar 12, 2020 2.042 2.070 2.042 2.070 29,642 -0.29(-12.29%)
Mar 11, 2020 2.340 2.360 2.340 2.360 1,613 -0.04(-1.67%)
Mar 10, 2020 2.400 2.400 2.400 2.400 174 +0.00(+0.00%)
Mar 06, 2020 2.400 2.400 2.400 0 -0.01(-0.41%)
Mar 05, 2020 2.410 2.410 2.410 2.410 5,000 +0.03(+1.26%)
Mar 04, 2020 2.380 2.380 2.380 2.380 645 +0.15(+6.97%)
Mar 03, 2020 2.225 2.225 2.225 57 +0.00(+0.00%)
Mar 02, 2020 2.225 2.225 2.225 2.225 203 +0.12(+5.95%)
Feb 28, 2020 2.100 2.100 2.100 2.100 200 -0.22(-9.48%)
Feb 27, 2020 2.320 2.320 2.320 51 +0.00(+0.00%)
Feb 25, 2020 2.320 2.320 2.320 0 -0.05(-2.11%)
Feb 20, 2020 2.370 2.370 2.370 0 +0.00(+0.00%)
Feb 18, 2020 2.370 2.370 2.370 0 +0.00(+0.00%)
Feb 14, 2020 2.370 2.370 2.370 2.370 100 +0.03(+1.28%)
Feb 13, 2020 2.375 2.375 2.340 2.340 2,643 -0.02(-0.85%)
Feb 10, 2020 2.360 2.360 2.360 0 +0.07(+3.06%)
Feb 07, 2020 2.290 2.290 2.290 2.290 1,000 -0.05(-2.14%)
Feb 06, 2020 2.340 2.340 2.340 2.340 2,902 -0.11(-4.49%)
Feb 05, 2020 2.450 2.470 2.390 2.450 16,174 +0.16(+6.76%)
Feb 04, 2020 2.330 2.330 2.295 481 -0.04(-1.51%)
Feb 03, 2020 2.250 2.330 2.250 2.330 31,125 +0.00(+0.00%)
Jan 27, 2020 2.330 2.330 2.330 0 +0.00(+0.22%)
Jan 22, 2020 2.325 2.325 2.325 0 +0.05(+2.20%)
Jan 21, 2020 2.330 2.330 2.240 2.275 12,838 -0.06(-2.53%)
Jan 17, 2020 2.330 2.334 2.330 2.334 7,300 +0.03(+1.26%)
Jan 16, 2020 2.300 2.305 2.300 2.305 61,724 -0.01(-0.65%)
Jan 08, 2020 2.320 2.320 2.320 0 +0.12(+5.45%)
Jan 07, 2020 2.310 2.310 2.200 2.200 400 -0.04(-1.79%)
Jan 06, 2020 2.240 2.240 2.240 2.240 786 +0.02(+0.90%)
Dec 31, 2019 2.220 2.220 2.220 0 +0.01(+0.23%)
Dec 30, 2019 2.215 2.215 2.215 2.215 2,000 +0.06(+2.65%)
Dec 24, 2019 2.158 2.158 2.158 0 -0.08(-3.67%)
Dec 20, 2019 2.240 2.240 2.240 0 +0.05(+2.28%)
Dec 19, 2019 2.124 2.190 2.124 2.190 4,567 +0.08(+3.79%)
Dec 18, 2019 2.110 2.110 2.110 2.110 12,067 -0.09(-4.09%)
Dec 16, 2019 2.200 2.200 2.200 0 -0.02(-0.90%)
Dec 12, 2019 2.220 2.220 2.220 0 -0.01(-0.45%)
Dec 10, 2019 2.230 2.230 2.230 0 -0.05(-2.19%)
Dec 09, 2019 2.280 2.280 2.280 2.280 100 -0.03(-1.30%)
Dec 06, 2019 2.310 2.310 2.310 2.310 100 +0.21(+9.84%)
Dec 04, 2019 2.103 2.103 2.103 0 -0.05(-2.19%)
Dec 03, 2019 2.135 2.150 2.135 2.150 1,665 +0.00(+0.00%)
Dec 02, 2019 2.150 2.150 2.150 2.150 147,900 -0.04(-1.83%)
Nov 27, 2019 2.190 2.190 2.190 0 +0.01(+0.46%)
Nov 26, 2019 2.180 2.180 2.180 2.180 2,262 -0.02(-1.12%)
Nov 22, 2019 2.205 2.205 2.205 0 +0.02(+1.13%)
Nov 21, 2019 2.180 2.180 2.180 2.180 351 +0.05(+2.35%)
Nov 18, 2019 2.130 2.130 2.130 0 -0.01(-0.34%)
Nov 14, 2019 2.137 2.137 2.137 0 -0.00(-0.23%)
Nov 13, 2019 2.070 2.070 2.142 27,000 +0.07(+3.48%)
Nov 11, 2019 2.070 2.070 2.070 0 -0.15(-6.76%)
Nov 08, 2019 2.220 2.220 2.220 2.220 3,500 -0.14(-5.93%)
Nov 07, 2019 2.360 2.360 2.360 2.360 3,487 +0.01(+0.42%)
Nov 04, 2019 2.350 2.350 2.350 0 -0.01(-0.42%)
Nov 01, 2019 2.360 2.360 2.360 2.360 6,500 +0.03(+1.42%)
Oct 31, 2019 2.380 2.380 2.327 3,531 -0.05(-2.23%)
Oct 30, 2019 2.380 2.380 2.380 2.380 4,158 +0.04(+1.54%)
Oct 29, 2019 2.350 2.350 2.344 198,021 -0.01(-0.26%)
Oct 28, 2019 2.350 2.350 2.350 2.350 200 +0.01(+0.34%)
Oct 25, 2019 2.331 2.342 2.310 2.342 5,500 +0.00(+0.09%)
Oct 23, 2019 2.340 2.340 2.340 0 +0.08(+3.72%)
Oct 15, 2019 2.256 2.256 2.256 0 -0.04(-1.91%)
Oct 14, 2019 2.350 2.350 2.300 2.300 5,393 +0.03(+1.32%)
Oct 10, 2019 2.270 2.270 2.270 0 +0.00(+0.00%)
Oct 09, 2019 2.270 2.270 2.270 2.270 34,784 +0.00(+0.18%)
Oct 01, 2019 2.266 2.266 2.266 0 +0.00(+0.08%)
Sep 27, 2019 2.264 2.264 2.264 0 +0.00(+0.00%)
Sep 25, 2019 2.264 2.264 2.264 0 +0.00(+0.00%)
Sep 23, 2019 2.264 2.264 2.264 0 +0.00(+0.00%)
Sep 20, 2019 2.290 2.290 2.264 118,400 -0.03(-1.13%)
Sep 17, 2019 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 16, 2019 2.290 2.290 2.290 2.290 100 +0.04(+1.87%)
Sep 12, 2019 2.248 2.248 2.248 0 -0.08(-3.32%)
Sep 11, 2019 2.325 2.325 2.325 2.325 5,101 -0.00(-0.21%)
Sep 09, 2019 2.330 2.330 2.330 0 +0.07(+3.28%)
Sep 06, 2019 2.256 2.256 2.256 2.256 3,000 -0.04(-1.91%)
Sep 05, 2019 2.300 2.300 2.300 2.300 4,300 +0.07(+3.14%)
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.