Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
1.876
-0.042
(-2.19%)
Streaming Delayed Price
Updated: 10:11 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2009 | 1.340 | 1.340 | 1.320 | 1.320 | 3,052 | -0.01(-0.75%) |
| Nov 27, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 3,000 | -0.02(-1.48%) |
| Nov 25, 2009 | 1.410 | 1.410 | 1.350 | 1.350 | 17,250 | -0.02(-1.46%) |
| Nov 24, 2009 | 1.350 | 1.370 | 1.340 | 1.370 | 19,500 | +0.05(+3.79%) |
| Nov 23, 2009 | 1.320 | 1.320 | 1.320 | 1.320 | 30,000 | +0.03(+2.33%) |
| Nov 19, 2009 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.05(-3.73%) |
| Nov 17, 2009 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.04(-2.90%) |
| Nov 13, 2009 | 1.380 | 1.380 | 1.380 | 0 | +0.05(+3.76%) | |
| Nov 11, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 3,600 | +0.00(+0.00%) |
| Nov 02, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) |
| Oct 29, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.13(+10.83%) |
| Oct 27, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) |
| Oct 23, 2009 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) |
| Oct 21, 2009 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.10(-7.30%) |
| Oct 20, 2009 | 1.380 | 1.370 | 1.370 | 1.370 | 4,000 | -0.00(-0.16%) |
| Oct 14, 2009 | 1.372 | 1.372 | 1.372 | 0 | +0.05(+3.95%) | |
| Oct 13, 2009 | 1.320 | 1.320 | 1.320 | 1.320 | 3,000 | -0.07(-5.04%) |
| Oct 12, 2009 | 1.390 | 1.390 | 1.390 | 1.390 | 500 | +0.00(+0.00%) |
| Oct 08, 2009 | 1.390 | 1.390 | 1.390 | 1.390 | 18,500 | +0.08(+6.11%) |
| Oct 07, 2009 | 1.390 | 1.390 | 1.310 | 1.310 | 7,600 | +0.06(+4.80%) |
| Oct 02, 2009 | 1.250 | 1.250 | 1.250 | 1.250 | 9,000 | -0.07(-5.30%) |
| Sep 30, 2009 | 1.320 | 1.320 | 1.320 | 1.320 | 5,000 | +0.05(+3.94%) |
| Sep 29, 2009 | 1.270 | 1.270 | 1.270 | 1.270 | 7,000 | +0.02(+1.60%) |
| Sep 16, 2009 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Sep 15, 2009 | 1.220 | 1.220 | 1.220 | 1.220 | 8,000 | +0.04(+3.39%) |
| Sep 10, 2009 | 1.180 | 1.180 | 1.180 | 0 | +0.12(+11.32%) | |
| Aug 19, 2009 | 1.060 | 1.060 | 1.060 | 0 | -0.11(-9.40%) | |
| Aug 18, 2009 | 1.170 | 1.170 | 1.170 | 1.170 | 6,300 | +0.05(+4.46%) |
| Aug 12, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 2,500 | -0.08(-6.67%) |
| Aug 07, 2009 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Jul 31, 2009 | 1.250 | 1.250 | 1.250 | 4,000 | +0.10(+8.70%) | |
| Jul 30, 2009 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 | +0.04(+3.60%) |
| Jul 27, 2009 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | -0.09(-7.50%) |
| Jul 24, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 6,000 | +0.00(+0.00%) |
| Jul 23, 2009 | 1.140 | 1.200 | 1.140 | 1.200 | 20,000 | +0.08(+7.14%) |
| Jul 17, 2009 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) | |
| Jul 16, 2009 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 | +0.05(+4.63%) |
| Jul 14, 2009 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.01(+0.93%) |
| Jul 13, 2009 | 1.070 | 1.070 | 1.070 | 1.070 | 12,000 | -0.08(-6.96%) |
| Jul 10, 2009 | 1.020 | 1.150 | 1.020 | 1.150 | 15,000 | +0.03(+2.68%) |
| Jul 08, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) |
| Jul 07, 2009 | 1.090 | 1.120 | 1.090 | 1.120 | 1,000 | +0.00(+0.00%) |
| Jul 02, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.03(+2.75%) |
| Jul 01, 2009 | 1.090 | 1.090 | 1.090 | 1.090 | 2,000 | -0.03(-2.68%) |
| Jun 30, 2009 | 1.130 | 1.130 | 1.120 | 1.120 | 1,500 | +0.09(+8.74%) |
| Jun 26, 2009 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 | +0.08(+8.42%) |
| Jun 23, 2009 | 1.000 | 0.9500 | 0.9500 | 0.9500 | 10,800 | -0.08(-7.77%) |
| Jun 19, 2009 | 1.030 | 1.030 | 1.030 | 0 | +0.07(+7.29%) | |
| Jun 18, 2009 | 1.000 | 1.000 | 0.9600 | 0.9600 | 2,000 | -0.04(-4.00%) |
| Jun 17, 2009 | 1.000 | 1.000 | 1.000 | 1.000 | 17,000 | -0.12(-10.71%) |
| Jun 11, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.12(+12.00%) |
| Jun 10, 2009 | 1.000 | 1.000 | 1.000 | 1.000 | 67,100 | -0.10(-9.09%) |
| Jun 08, 2009 | 1.100 | 1.100 | 1.100 | 10,000 | -0.05(-4.35%) | |
| Jun 05, 2009 | 1.077 | 1.150 | 1.077 | 1.150 | 62,930 | +0.15(+15.00%) |
| Jun 04, 2009 | 1.050 | 1.050 | 1.000 | 1.000 | 18,000 | +0.00(+0.00%) |
| Jun 03, 2009 | 1.000 | 1.000 | 1.000 | 1.000 | 92,040 | -0.12(-10.71%) |
| Jun 02, 2009 | 1.050 | 1.120 | 1.050 | 1.120 | 13,150 | +0.16(+16.67%) |
| May 28, 2009 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 | +0.07(+7.87%) |
| May 27, 2009 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 7,000 | +0.02(+1.71%) |
| May 26, 2009 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 9,257 | -0.04(-3.85%) |
| May 22, 2009 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.05(-5.21%) | |
| May 21, 2009 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 | +0.03(+3.23%) |
| May 19, 2009 | 0.9478 | 0.9300 | 0.9300 | 0.9300 | 16,590 | +0.03(+3.33%) |
| May 18, 2009 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 354 | -0.10(-10.00%) |
| May 14, 2009 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | -0.06(-6.00%) |
| May 11, 2009 | 1.064 | 1.064 | 1.064 | 1.064 | 0 | +0.02(+2.29%) |
| May 08, 2009 | 1.030 | 1.040 | 1.030 | 1.040 | 5,000 | +0.10(+11.23%) |
| May 06, 2009 | 0.9350 | 0.9350 | 0.9350 | 0 | +0.09(+10.00%) | |
| May 01, 2009 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.03(-2.86%) | |
| Apr 30, 2009 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 394 | +0.02(+1.74%) |
| Apr 28, 2009 | 0.8600 | 0.8600 | 0.8600 | 7,200 | +0.06(+7.50%) | |
| Apr 24, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.06(-6.98%) |
| Apr 23, 2009 | 0.8950 | 0.8950 | 0.8500 | 0.8600 | 11,500 | -0.04(-4.44%) |
| Apr 21, 2009 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.04(-4.76%) | |
| Apr 20, 2009 | 0.9450 | 0.9450 | 0.9300 | 0.9450 | 1,000 | +0.01(+1.61%) |
| Apr 14, 2009 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.03(+3.33%) | |
| Apr 09, 2009 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Apr 03, 2009 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.08(+9.76%) |
| Mar 31, 2009 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.04(-4.09%) | |
| Mar 27, 2009 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0 | -0.04(-3.93%) |
| Mar 25, 2009 | 0.8900 | 0.8900 | 0.8900 | 1,350 | +0.16(+21.92%) | |
| Mar 18, 2009 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.01(-1.35%) |
| Mar 17, 2009 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | 14,666 | +0.01(+1.37%) |
| Mar 16, 2009 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.00(+0.00%) | |
| Mar 13, 2009 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 80,000 | -0.01(-1.35%) |
| Mar 12, 2009 | 0.7400 | 0.7400 | 0.7400 | 1,450 | +0.00(+0.00%) | |
| Mar 11, 2009 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 9,000 | +0.08(+12.12%) |
| Mar 10, 2009 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.00(+0.00%) | |
| Mar 09, 2009 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 10,000 | -0.06(-8.97%) |
| Mar 06, 2009 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 2,250 | -0.06(-7.05%) |
| Mar 05, 2009 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 24,100 | -0.04(-4.88%) |
| Mar 04, 2009 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.02(+2.78%) | |
| Mar 02, 2009 | 0.7800 | 0.7978 | 0.7650 | 0.7978 | 39,200 | +0.02(+2.28%) |
| Feb 27, 2009 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,198 | +0.01(+1.30%) |
| Feb 26, 2009 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 10,134 | -0.08(-9.41%) |
| Feb 25, 2009 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 0.7750 | 0.8500 | 0.7750 | 0.8500 | 9,800 | +0.04(+5.59%) |
| Feb 23, 2009 | 0.8050 | 0.8050 | 0.8050 | 1,000 | +0.00(+0.00%) | |
| Feb 20, 2009 | 0.7500 | 0.8050 | 0.7500 | 0.8050 | 5,000 | -0.03(-3.59%) |
| Feb 19, 2009 | 0.8000 | 0.8350 | 0.8000 | 0.8350 | 1,134 | +0.01(+0.60%) |
| Feb 18, 2009 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 11,550 | +0.03(+3.75%) |
| Feb 17, 2009 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 8,000 | +0.01(+0.63%) |
| Feb 10, 2009 | 0.7950 | 0.7950 | 0.7950 | 0 | +0.00(+0.00%) | |
| Feb 09, 2009 | 0.8400 | 0.8400 | 0.7950 | 0.7950 | 4,615 | -0.05(-6.47%) |
| Feb 06, 2009 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Feb 05, 2009 | 0.8450 | 0.8700 | 0.8000 | 0.8500 | 6,700 | -0.02(-2.30%) |
| Feb 04, 2009 | 0.8750 | 0.8750 | 0.8700 | 0.8700 | 7,000 | -0.02(-1.69%) |
| Feb 03, 2009 | 0.8700 | 0.9000 | 0.8700 | 0.8850 | 7,100 | -0.04(-4.32%) |
| Feb 02, 2009 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 800 | -0.05(-5.61%) |
| Jan 30, 2009 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 6,500 | +0.04(+4.26%) |
| Jan 29, 2009 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 8,500 | +0.02(+2.17%) |
| Jan 28, 2009 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 6,000 | +0.04(+4.55%) |
| Jan 27, 2009 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 | +0.08(+10.00%) |
| Jan 26, 2009 | 0.8800 | 0.9000 | 0.8000 | 0.8000 | 8,500 | -0.08(-9.09%) |
| Jan 23, 2009 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.00(+0.00%) | |
| Jan 22, 2009 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 3,950 | +0.07(+8.64%) |
| Jan 21, 2009 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 85,150 | +0.01(+1.25%) |
| Jan 20, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,750 | -0.16(-16.67%) |
| Jan 13, 2009 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) | |
| Jan 12, 2009 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 | -0.00(-0.08%) |
| Jan 09, 2009 | 0.9608 | 0.9608 | 0.9608 | 0.9608 | 2,000 | +0.06(+6.76%) |
| Dec 31, 2008 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Dec 30, 2008 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,400 | +0.00(+0.00%) |
| Dec 19, 2008 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.05(+5.88%) | |
| Dec 18, 2008 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Dec 17, 2008 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,000 | +0.06(+7.59%) |
| Dec 16, 2008 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.00(+0.00%) | |
| Dec 15, 2008 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,000 | +0.01(+1.28%) |
| Dec 12, 2008 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,300 | -0.02(-2.50%) |
| Dec 10, 2008 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4,100 | +0.08(+11.11%) |
| Dec 08, 2008 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 12,523 | -0.01(-1.37%) |
| Dec 05, 2008 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 4,950 | -0.04(-5.19%) |
| Dec 04, 2008 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.00(+0.00%) |
| Dec 03, 2008 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 3,000 | -0.13(-14.44%) |
| Dec 02, 2008 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) |
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.
