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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
