Ascendas Real Estate Investment Trust (OP: ACDSF )

2.000 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.010 2.010 2.010 2.010 585 -0.03(-1.57%)
Aug 30, 2024 2.042 2.042 2.042 2.042 1,872 +0.02(+1.19%)
Aug 29, 2024 2.200 2.200 2.018 2.018 3,628 -0.11(-5.04%)
Aug 28, 2024 2.050 2.125 2.050 2.125 2,774 +0.05(+2.26%)
Aug 26, 2024 2.078 0 -0.23(-10.04%)
Aug 23, 2024 1.990 2.310 1.990 2.310 1,901 +0.37(+19.07%)
Aug 19, 2024 1.940 0 -0.11(-5.45%)
Aug 14, 2024 2.052 0 +0.03(+1.57%)
Aug 13, 2024 2.072 2.072 2.020 2.020 3,248 +0.08(+4.12%)
Aug 12, 2024 1.780 2.036 1.780 1.940 10,390 -0.16(-7.62%)
Aug 09, 2024 2.034 2.100 2.034 2.100 2,401 +0.30(+16.41%)
Aug 08, 2024 1.804 1.804 1.804 1.804 874 -0.03(-1.74%)
Aug 07, 2024 1.945 1.945 1.836 1.836 4,465 -0.19(-9.33%)
Aug 05, 2024 2.025 0 +0.12(+6.13%)
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.