Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
1.935
+0.045
(+2.38%)
Streaming Delayed Price
Updated: 10:01 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2013 | 1.769 | 1.769 | 1.769 | 1.769 | 0 | -0.00(-0.05%) |
| Nov 27, 2013 | 1.820 | 1.820 | 1.770 | 1.770 | 7,394 | -0.05(-2.75%) |
| Nov 26, 2013 | 1.820 | 1.820 | 1.800 | 1.820 | 1,296 | +0.00(+0.20%) |
| Nov 22, 2013 | 1.816 | 1.816 | 1.816 | 0 | +0.00(+0.24%) | |
| Nov 20, 2013 | 1.812 | 1.812 | 1.812 | 0 | -0.01(-0.44%) | |
| Nov 19, 2013 | 1.820 | 1.832 | 1.820 | 1.820 | 5,887 | -0.01(-0.66%) |
| Nov 18, 2013 | 1.820 | 1.832 | 1.820 | 1.832 | 4,124 | +0.03(+1.78%) |
| Nov 12, 2013 | 1.800 | 1.800 | 1.800 | 0 | -0.06(-3.33%) | |
| Nov 08, 2013 | 1.862 | 1.862 | 1.862 | 0 | +0.00(+0.11%) | |
| Nov 06, 2013 | 1.860 | 1.860 | 1.860 | 0 | -0.03(-1.59%) | |
| Oct 30, 2013 | 1.890 | 1.890 | 1.890 | 0 | +0.04(+2.16%) | |
| Oct 29, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 2,406 | +0.00(+0.00%) |
| Oct 28, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | -0.04(-2.12%) |
| Oct 25, 2013 | 1.882 | 1.890 | 1.882 | 1.890 | 10,663 | -0.01(-0.32%) |
| Oct 24, 2013 | 1.896 | 1.896 | 1.896 | 1.896 | 1,000 | +0.08(+4.18%) |
| Oct 23, 2013 | 1.882 | 1.882 | 1.820 | 1.820 | 8,500 | -0.06(-3.24%) |
| Oct 18, 2013 | 1.881 | 1.881 | 1.881 | 0 | +0.05(+2.79%) | |
| Oct 17, 2013 | 1.830 | 1.830 | 1.830 | 1.830 | 2,000 | -0.01(-0.65%) |
| Oct 10, 2013 | 1.842 | 1.842 | 1.842 | 0 | +0.05(+2.91%) | |
| Oct 09, 2013 | 1.802 | 1.802 | 1.790 | 1.790 | 3,000 | +0.00(+0.00%) |
| Oct 08, 2013 | 1.790 | 1.790 | 1.790 | 1.790 | 705 | -0.00(-0.22%) |
| Sep 30, 2013 | 1.794 | 1.794 | 1.794 | 0 | -0.05(-2.71%) | |
| Sep 27, 2013 | 1.844 | 1.844 | 1.844 | 1.844 | 1,000 | -0.04(-1.91%) |
| Sep 26, 2013 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 | +0.03(+1.62%) |
| Sep 23, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | -0.01(-0.43%) |
| Sep 18, 2013 | 1.858 | 1.858 | 1.858 | 0 | +0.16(+9.29%) | |
| Sep 11, 2013 | 1.700 | 1.700 | 1.700 | 0 | -0.02(-1.16%) | |
| Sep 10, 2013 | 1.720 | 1.720 | 1.720 | 1.720 | 750 | +0.00(+0.00%) |
| Sep 05, 2013 | 1.720 | 1.720 | 1.720 | 0 | +0.04(+2.38%) | |
| Aug 28, 2013 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.60%) | |
| Aug 26, 2013 | 1.670 | 1.670 | 1.670 | 0 | +0.03(+1.83%) | |
| Aug 23, 2013 | 1.640 | 1.640 | 1.640 | 1.640 | 2,000 | -0.13(-7.34%) |
| Aug 15, 2013 | 1.770 | 1.770 | 1.770 | 0 | -0.07(-3.80%) | |
| Aug 14, 2013 | 1.830 | 1.840 | 1.830 | 1.840 | 3,270 | +0.01(+0.55%) |
| Aug 12, 2013 | 1.830 | 1.830 | 1.830 | 0 | -0.01(-0.54%) | |
| Aug 09, 2013 | 1.855 | 1.855 | 1.840 | 1.840 | 5,600 | -0.03(-1.60%) |
| Aug 08, 2013 | 1.820 | 1.900 | 1.820 | 1.870 | 43,300 | +0.07(+3.89%) |
| Aug 05, 2013 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) | |
| Aug 02, 2013 | 1.790 | 1.790 | 1.790 | 1.790 | 300 | +0.01(+0.56%) |
| Aug 01, 2013 | 1.780 | 1.780 | 1.780 | 1.780 | 13,000 | +0.01(+0.56%) |
| Jul 31, 2013 | 1.770 | 1.770 | 1.770 | 1.770 | 1,087 | -0.06(-3.28%) |
| Jul 25, 2013 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
| Jul 23, 2013 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+1.10%) |
| Jul 19, 2013 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.05(+2.72%) |
| Jul 17, 2013 | 1.762 | 1.762 | 1.762 | 1.762 | 0 | -0.01(-0.45%) |
| Jul 12, 2013 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | -0.03(-1.91%) |
| Jul 11, 2013 | 1.804 | 1.804 | 1.804 | 1.804 | 2,000 | +0.07(+4.31%) |
| Jul 10, 2013 | 1.740 | 1.740 | 1.730 | 1.730 | 2,500 | -0.02(-0.92%) |
| Jul 09, 2013 | 1.746 | 1.746 | 1.746 | 1.746 | 2,000 | +0.01(+0.34%) |
| Jul 01, 2013 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | +0.04(+2.35%) |
| Jun 27, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.10(+6.12%) |
| Jun 24, 2013 | 1.602 | 1.602 | 1.602 | 1.602 | 0 | -0.11(-6.32%) |
| Jun 20, 2013 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | -0.06(-3.39%) |
| Jun 11, 2013 | 1.770 | 1.770 | 1.770 | 0 | -0.05(-2.75%) | |
| Jun 07, 2013 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
| Jun 05, 2013 | 1.850 | 1.850 | 1.850 | 0 | -0.07(-3.65%) | |
| Jun 04, 2013 | 1.920 | 1.920 | 1.920 | 1.920 | 4,000 | +0.01(+0.52%) |
| May 29, 2013 | 1.910 | 1.910 | 1.910 | 0 | -0.11(-5.54%) | |
| May 28, 2013 | 1.990 | 2.022 | 1.990 | 2.022 | 15,170 | +0.01(+0.60%) |
| May 23, 2013 | 2.010 | 2.010 | 2.010 | 2.010 | 0 | -0.09(-4.29%) |
| May 22, 2013 | 2.108 | 2.108 | 2.100 | 2.100 | 7,000 | -0.05(-2.33%) |
| May 16, 2013 | 2.150 | 2.150 | 2.150 | 0 | -0.02(-0.92%) | |
| May 15, 2013 | 2.170 | 2.170 | 2.170 | 2.170 | 4,500 | -0.10(-4.41%) |
| May 10, 2013 | 2.270 | 2.270 | 2.270 | 2.270 | 0 | +0.05(+2.25%) |
| May 09, 2013 | 2.220 | 2.220 | 2.220 | 2.220 | 4,000 | +0.07(+3.26%) |
| May 02, 2013 | 2.150 | 2.150 | 2.150 | 0 | -0.08(-3.59%) | |
| Apr 29, 2013 | 2.230 | 2.230 | 2.230 | 0 | +0.05(+2.11%) | |
| Apr 26, 2013 | 2.184 | 2.184 | 2.184 | 2.184 | 1,849 | +0.04(+2.06%) |
| Apr 25, 2013 | 2.130 | 2.140 | 2.130 | 2.140 | 13,900 | -0.07(-3.17%) |
| Apr 16, 2013 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | -0.11(-4.74%) |
| Apr 15, 2013 | 2.320 | 2.320 | 2.280 | 2.320 | 9,300 | +0.11(+4.98%) |
| Apr 12, 2013 | 2.210 | 2.210 | 2.210 | 2.210 | 2,500 | +0.08(+3.76%) |
| Apr 09, 2013 | 2.130 | 2.130 | 2.130 | 0 | -0.02(-1.11%) | |
| Apr 08, 2013 | 2.140 | 2.154 | 2.140 | 2.154 | 700 | -0.05(-2.09%) |
| Apr 04, 2013 | 2.200 | 2.200 | 2.200 | 0 | +0.10(+4.76%) | |
| Apr 02, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
| Mar 28, 2013 | 2.090 | 2.090 | 2.090 | 0 | +0.00(+0.10%) | |
| Mar 27, 2013 | 2.088 | 2.088 | 2.088 | 2.088 | 1,400 | +0.05(+2.35%) |
| Mar 25, 2013 | 2.040 | 2.040 | 2.040 | 0 | +0.01(+0.49%) | |
| Mar 14, 2013 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.98%) | |
| Mar 13, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 3,500 | -0.05(-2.38%) |
| Mar 11, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
| Mar 08, 2013 | 2.090 | 2.090 | 2.090 | 2.090 | 1,000 | +0.05(+2.45%) |
| Mar 04, 2013 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
| Mar 01, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 4,773 | -0.05(-2.38%) |
| Feb 28, 2013 | 2.085 | 2.100 | 2.085 | 2.100 | 677 | +0.00(+0.00%) |
| Feb 22, 2013 | 2.100 | 2.100 | 2.100 | 0 | -0.01(-0.47%) | |
| Feb 21, 2013 | 2.110 | 2.110 | 2.110 | 2.110 | 1,000 | +0.06(+2.93%) |
| Feb 12, 2013 | 2.050 | 2.050 | 2.050 | 0 | +0.02(+0.99%) | |
| Feb 07, 2013 | 2.030 | 2.030 | 2.030 | 0 | -0.03(-1.60%) | |
| Feb 04, 2013 | 2.063 | 2.063 | 2.063 | 0 | +0.04(+2.13%) | |
| Feb 01, 2013 | 2.020 | 2.020 | 2.020 | 2.020 | 7,000 | -0.05(-2.42%) |
| Jan 25, 2013 | 2.070 | 2.070 | 2.070 | 0 | -0.01(-0.48%) | |
| Jan 24, 2013 | 2.080 | 2.080 | 2.080 | 2.080 | 10,079 | +0.07(+3.48%) |
| Jan 18, 2013 | 2.010 | 2.010 | 2.010 | 0 | +0.03(+1.52%) | |
| Jan 15, 2013 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.07(+3.56%) |
| Jan 09, 2013 | 1.912 | 1.912 | 1.912 | 0 | +0.00(+0.10%) | |
| Jan 08, 2013 | 1.910 | 1.910 | 1.910 | 1.910 | 4,000 | -0.05(-2.55%) |
| Jan 02, 2013 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.04(+2.08%) |
| Dec 31, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 7,800 | +0.01(+0.52%) |
| Dec 28, 2012 | 1.910 | 1.910 | 1.910 | 1.910 | 4,000 | +0.01(+0.53%) |
| Dec 21, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.03(-1.55%) |
| Dec 19, 2012 | 1.930 | 1.930 | 1.930 | 60,000 | -0.02(-0.91%) | |
| Dec 18, 2012 | 1.948 | 1.948 | 1.948 | 1.948 | 13,000 | -0.03(-1.63%) |
| Dec 17, 2012 | 1.980 | 1.980 | 1.980 | 1.980 | 3,000 | +0.05(+2.59%) |
| Dec 12, 2012 | 1.930 | 1.930 | 1.930 | 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.
