Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2015 | 1.530 | 1.530 | 1.530 | 0 | -0.03(-1.92%) | |
| Aug 26, 2015 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
| Aug 25, 2015 | 1.560 | 1.560 | 1.560 | 1.560 | 3,000 | -0.01(-0.64%) |
| Aug 20, 2015 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Aug 19, 2015 | 1.574 | 1.574 | 1.570 | 1.570 | 4,000 | +0.01(+0.64%) |
| Aug 18, 2015 | 1.564 | 1.564 | 1.560 | 1.560 | 226,100 | -0.04(-2.38%) |
| Aug 17, 2015 | 1.577 | 1.598 | 1.577 | 1.598 | 3,000 | -0.04(-2.56%) |
| Aug 14, 2015 | 1.640 | 1.640 | 1.640 | 1.640 | 297 | +0.00(+0.24%) |
| Aug 12, 2015 | 1.636 | 1.636 | 1.636 | 0 | -0.01(-0.85%) | |
| Aug 11, 2015 | 1.690 | 1.690 | 1.650 | 1.650 | 1,200 | -0.07(-4.07%) |
| Aug 05, 2015 | 1.720 | 1.720 | 1.720 | 0 | -0.04(-2.11%) | |
| Aug 04, 2015 | 1.760 | 1.760 | 1.757 | 1.757 | 26,000 | +0.01(+0.40%) |
| Jul 27, 2015 | 1.750 | 1.750 | 1.750 | 0 | +0.01(+0.57%) | |
| Jul 23, 2015 | 1.740 | 1.740 | 1.740 | 0 | -0.08(-4.50%) | |
| Jul 14, 2015 | 1.822 | 1.822 | 1.822 | 0 | +0.06(+3.52%) | |
| Jul 10, 2015 | 1.760 | 1.760 | 1.760 | 0 | +0.02(+1.21%) | |
| Jul 08, 2015 | 1.739 | 1.739 | 1.739 | 0 | -0.06(-3.39%) | |
| Jul 02, 2015 | 1.800 | 1.800 | 1.800 | 0 | -0.07(-3.74%) | |
| Jul 01, 2015 | 1.870 | 1.870 | 1.870 | 1.870 | 100 | +0.09(+5.12%) |
| Jun 26, 2015 | 1.779 | 1.779 | 1.779 | 0 | +0.01(+0.51%) | |
| Jun 25, 2015 | 1.770 | 1.770 | 1.770 | 1.770 | 3,000 | -0.05(-2.75%) |
| Jun 24, 2015 | 1.820 | 1.820 | 1.820 | 1.820 | 70,000 | +0.01(+0.55%) |
| Jun 23, 2015 | 1.827 | 1.827 | 1.810 | 1.810 | 7,195 | -0.04(-2.16%) |
| Jun 22, 2015 | 1.850 | 1.850 | 1.850 | 1.850 | 2,162 | +0.06(+3.35%) |
| Jun 12, 2015 | 1.790 | 1.790 | 1.790 | 0 | +0.01(+0.56%) | |
| Jun 02, 2015 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.11%) |
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.
