Ascendas Real Estate Investment Trust (OP: ACDSF )
1.952
-0.050
(-2.50%)
Streaming Delayed Price
Updated: 1:16 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2012 | 1.580 | 1.580 | 1.580 | 1.580 | 1,000 | +0.04(+2.60%) |
| Mar 29, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 3,000 | -0.06(-3.75%) |
| Mar 23, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
| Mar 16, 2012 | 1.560 | 1.560 | 1.560 | 0 | -0.04(-2.50%) | |
| Mar 15, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | -0.05(-3.03%) |
| Mar 08, 2012 | 1.650 | 1.650 | 1.650 | 0 | +0.08(+5.10%) | |
| Mar 07, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 4,000 | -0.05(-3.09%) |
| Mar 06, 2012 | 1.560 | 1.620 | 1.560 | 1.620 | 3,100 | -0.03(-1.82%) |
| Mar 05, 2012 | 1.590 | 1.650 | 1.590 | 1.650 | 20,200 | +0.02(+1.23%) |
| Mar 02, 2012 | 1.650 | 1.650 | 1.630 | 1.630 | 10,100 | +0.00(+0.00%) |
| Mar 01, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 5,000 | +0.03(+1.87%) |
| Feb 28, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.03(+1.91%) | |
| Feb 27, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 4,000 | +0.01(+0.64%) |
| Feb 24, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 16,901 | -0.01(-0.64%) |
| Feb 23, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 700 | +0.03(+1.95%) |
| Feb 17, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
| Feb 15, 2012 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
| Feb 14, 2012 | 1.530 | 1.530 | 1.530 | 1.530 | 14,000 | -0.07(-4.38%) |
| Feb 13, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.08(+5.26%) |
| Feb 09, 2012 | 1.520 | 1.520 | 1.520 | 0 | -0.07(-4.40%) | |
| Feb 07, 2012 | 1.590 | 1.590 | 1.590 | 0 | +0.02(+1.27%) | |
| Feb 01, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.05(+3.29%) | |
| Jan 31, 2012 | 1.470 | 1.520 | 1.470 | 1.520 | 2,385 | +0.01(+0.66%) |
| Jan 27, 2012 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | -0.05(-3.21%) |
| Jan 26, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 1,000 | +0.00(+0.00%) |
| Jan 23, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | -0.04(-2.50%) |
| Jan 18, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.06(+3.90%) | |
| Jan 17, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 2,000 | +0.02(+1.32%) |
| Jan 11, 2012 | 1.520 | 1.520 | 1.520 | 0 | -0.03(-1.94%) | |
| Jan 10, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 2,200 | +0.05(+3.33%) |
| Jan 05, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.02(+1.35%) |
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.