Ascendas Real Estate Investment Trust (OP: ACDSF )

1.794 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 1.760 1.794 1.760 1.794 2,242 +0.02(+1.36%)
Dec 20, 2024 1.900 1.902 1.760 1.770 36,306 -0.08(-4.32%)
Dec 19, 2024 1.853 1.914 1.850 1.850 89,440 -0.02(-0.85%)
Dec 18, 2024 1.866 1.866 1.866 1.866 59,518 -0.01(-0.54%)
Dec 17, 2024 1.876 1.890 1.850 1.876 41,502 +0.00(+0.00%)
Dec 16, 2024 1.860 1.954 1.860 1.876 3,926 +0.00(+0.00%)
Dec 13, 2024 1.876 1.876 1.876 1.876 1,817 +0.03(+1.41%)
Dec 12, 2024 1.878 1.962 1.850 1.850 33,681 -0.04(-2.37%)
Dec 11, 2024 1.882 1.895 1.882 1.895 15,904 +0.02(+1.34%)
Dec 10, 2024 1.880 1.880 1.870 1.870 144,017 -0.01(-0.64%)
Dec 09, 2024 1.866 1.978 1.866 1.882 7,315 -0.10(-4.95%)
Dec 06, 2024 1.884 2.020 1.860 1.980 34,192 +0.10(+5.10%)
Dec 05, 2024 1.884 1.890 1.884 1.884 25,932 -0.05(-2.62%)
Dec 04, 2024 1.900 1.935 1.900 1.935 7,600 -0.12(-5.62%)
Dec 03, 2024 1.844 2.050 1.844 2.050 2,179 +0.01(+0.39%)
Nov 29, 2024 2.042 10 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.