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 )

2.042 +0.107 (+5.53%)
Streaming Delayed Price Updated: 10:28 AM EST, Nov 29, 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 29, 2024 2.042 2.042 2.042 2.042 1,500 +0.11(+5.53%)
Nov 27, 2024 1.836 2.018 1.836 1.935 3,050 +0.12(+6.44%)
Nov 26, 2024 2.022 2.022 1.818 1.818 2,493 -0.21(-10.44%)
Nov 25, 2024 2.030 2.030 1.820 2.030 2,717 +0.22(+12.03%)
Nov 22, 2024 1.998 1.998 1.812 1.812 84,069 -0.20(-10.03%)
Nov 21, 2024 1.816 2.014 1.816 2.014 34,772 +0.11(+6.00%)
Nov 20, 2024 1.904 1.904 1.900 1.900 72,045 -0.16(-7.77%)
Nov 19, 2024 1.911 2.060 1.911 2.060 9,943 +0.01(+0.39%)
Nov 18, 2024 2.052 2.052 2.052 2.052 6,389 +0.11(+5.77%)
Nov 13, 2024 1.940 0 -0.14(-6.91%)
Nov 12, 2024 1.946 2.084 1.946 2.084 5,629 +0.14(+7.09%)
Nov 11, 2024 1.946 1.956 1.946 1.946 3,370 -0.16(-7.42%)
Nov 08, 2024 2.102 2.102 2.102 2.102 164 +0.01(+0.38%)
Nov 07, 2024 1.969 2.094 1.969 2.094 1,184 -0.02(-1.13%)
Nov 06, 2024 2.118 2.118 1.982 2.118 1,536 +0.12(+5.90%)
Nov 05, 2024 2.000 2.000 2.000 2.000 1,293 -0.07(-3.38%)
Nov 01, 2024 2.070 0 +0.07(+3.50%)
Oct 30, 2024 2.000 75 -0.01(-0.30%)
Oct 29, 2024 2.174 2.174 2.006 2.006 2,903 -0.00(-0.10%)
Oct 28, 2024 2.008 2.008 2.008 2.008 332 +0.02(+1.11%)
Oct 25, 2024 1.986 1.986 1.986 1.986 1,814 -0.10(-4.75%)
Oct 24, 2024 2.085 2.085 2.085 2.085 12,199 +0.30(+17.00%)
Oct 23, 2024 1.782 1.782 1.782 1.782 915 -0.23(-11.25%)
Oct 22, 2024 2.008 2.008 2.008 2.008 1,525 +0.22(+12.30%)
Oct 21, 2024 1.788 1.788 1.788 1.788 3,602 -0.23(-11.40%)
Oct 18, 2024 2.018 2.018 2.018 2.018 2,346 -0.21(-9.51%)
Oct 16, 2024 2.230 91 +0.19(+9.42%)
Oct 14, 2024 2.038 10,900 +0.03(+1.49%)
Oct 11, 2024 2.008 2.008 2.008 2.008 603 -0.15(-6.78%)
Oct 10, 2024 2.154 2.154 2.154 2.154 454 +0.16(+8.24%)
Oct 09, 2024 1.990 1.990 1.990 1.990 11,900 -0.17(-7.70%)
Oct 08, 2024 2.156 2.156 2.156 2.156 3,250 -0.15(-6.67%)
Oct 04, 2024 2.310 58,900 +0.45(+24.13%)
Oct 03, 2024 1.861 1.861 1.861 1.861 124 -0.32(-14.83%)
Oct 02, 2024 2.260 2.260 2.185 2.185 3,100 +0.07(+3.16%)
Oct 01, 2024 2.118 2.118 2.118 2.118 492 -0.03(-1.49%)
Sep 30, 2024 2.150 2.150 2.150 2.150 2,299 +0.29(+15.59%)
Sep 27, 2024 1.790 1.860 1.790 1.860 752 -0.24(-11.51%)
Sep 25, 2024 2.102 68,200 -0.02(-1.13%)
Sep 24, 2024 2.126 2.126 2.126 2.126 130 +0.04(+1.92%)
Sep 23, 2024 2.086 2.086 2.086 2.086 241 +0.23(+12.15%)
Sep 20, 2024 1.860 1.860 1.860 1.860 1,005 -0.13(-6.53%)
Sep 17, 2024 1.990 3,700 +0.13(+6.99%)
Sep 16, 2024 1.860 1.860 1.860 1.860 1,021 +0.00(+0.00%)
Sep 13, 2024 1.790 2.220 1.790 1.860 55,290 -0.27(-12.68%)
Sep 12, 2024 2.130 2.250 2.130 2.130 63,205 +0.05(+2.31%)
Sep 11, 2024 2.082 2.082 2.082 2.082 236 -0.11(-4.93%)
Sep 10, 2024 2.012 2.200 2.012 2.190 60,710 -0.06(-2.67%)
Sep 09, 2024 2.223 2.250 2.160 2.250 724 +0.15(+7.14%)
Sep 06, 2024 2.100 2.100 2.100 2.100 713 -0.03(-1.41%)
Sep 05, 2024 2.130 2.130 2.130 2.130 60,015 +0.35(+19.80%)
Sep 04, 2024 2.186 2.186 1.778 1.778 4,041 -0.23(-11.54%)
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.