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 )

1.934 -0.002 (-0.10%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
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%)
Sep 03, 2019 2.230 2.230 2.230 0 +0.06(+2.76%)
Aug 28, 2019 2.170 2.170 2.170 0 +0.02(+0.93%)
Aug 27, 2019 2.167 2.167 2.150 2.150 4,400 -0.03(-1.33%)
Aug 26, 2019 2.193 2.193 2.179 2,200 -0.01(-0.63%)
Aug 23, 2019 2.160 2.160 2.193 52,200 +0.03(+1.52%)
Aug 22, 2019 2.180 2.180 2.160 2.160 4,900 -0.05(-2.26%)
Aug 15, 2019 2.210 2.210 2.210 0 -0.01(-0.45%)
Aug 13, 2019 2.220 2.220 2.220 0 +0.04(+1.83%)
Aug 08, 2019 2.180 2.180 2.180 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.