Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2014 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
| Dec 29, 2014 | 1.810 | 1.810 | 1.810 | 1.810 | 5,857 | +0.06(+3.55%) |
| Dec 19, 2014 | 1.748 | 1.748 | 1.748 | 0 | -0.01(-0.68%) | |
| Dec 18, 2014 | 1.760 | 1.760 | 1.760 | 1.760 | 6,997 | -0.03(-1.68%) |
| Dec 17, 2014 | 1.790 | 1.790 | 1.790 | 1.790 | 2,000 | +0.02(+1.36%) |
| Dec 16, 2014 | 1.766 | 1.766 | 1.766 | 1.766 | 600 | +0.04(+2.08%) |
| Dec 12, 2014 | 1.730 | 1.730 | 1.730 | 0 | -0.03(-1.70%) | |
| Dec 11, 2014 | 1.760 | 1.760 | 1.760 | 1.760 | 4,000 | -0.04(-2.22%) |
| Dec 02, 2014 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Dec 01, 2014 | 1.777 | 1.800 | 1.777 | 1.800 | 3,058 | +0.11(+6.51%) |
| Nov 20, 2014 | 1.690 | 1.690 | 1.690 | 0 | -0.03(-1.74%) | |
| Nov 19, 2014 | 1.780 | 1.780 | 1.720 | 1.720 | 9,000 | -0.02(-1.15%) |
| Nov 14, 2014 | 1.740 | 1.740 | 1.740 | 0 | +0.04(+2.35%) | |
| Nov 06, 2014 | 1.700 | 1.700 | 1.700 | 0 | -0.04(-2.30%) | |
| Oct 31, 2014 | 1.740 | 1.740 | 1.740 | 0 | -0.03(-1.69%) | |
| Oct 30, 2014 | 1.770 | 1.777 | 1.770 | 1.770 | 6,336 | -0.08(-4.22%) |
| Oct 28, 2014 | 1.848 | 1.848 | 1.848 | 0 | +0.04(+2.10%) | |
| Oct 27, 2014 | 1.810 | 1.810 | 1.810 | 1.810 | 5,000 | -0.02(-1.09%) |
| Oct 24, 2014 | 1.774 | 1.830 | 1.774 | 1.830 | 4,100 | +0.09(+5.17%) |
| Oct 03, 2014 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| Sep 30, 2014 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| Sep 29, 2014 | 1.758 | 1.758 | 1.740 | 1.740 | 3,000 | -0.04(-2.25%) |
| Sep 25, 2014 | 1.780 | 1.780 | 1.780 | 0 | -0.01(-0.56%) | |
| Sep 23, 2014 | 1.790 | 1.790 | 1.790 | 0 | -0.08(-4.53%) | |
| Sep 12, 2014 | 1.875 | 1.875 | 1.875 | 0 | +0.03(+1.90%) | |
| Sep 10, 2014 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.54%) | |
| Sep 05, 2014 | 1.850 | 1.850 | 1.850 | 0 | -0.05(-2.63%) | |
| Sep 03, 2014 | 1.900 | 1.900 | 1.900 | 0 | +0.03(+1.71%) | |
| Aug 21, 2014 | 1.868 | 1.868 | 1.868 | 0 | +0.02(+0.97%) | |
| Aug 20, 2014 | 1.880 | 1.880 | 1.850 | 1.850 | 3,000 | +0.02(+1.09%) |
| Aug 15, 2014 | 1.830 | 1.830 | 1.830 | 0 | +0.25(+15.82%) | |
| Aug 08, 2014 | 1.580 | 1.580 | 1.580 | 0 | -0.27(-14.69%) | |
| Jul 22, 2014 | 1.852 | 1.852 | 1.852 | 0 | +0.00(+0.11%) | |
| Jul 21, 2014 | 1.860 | 1.860 | 1.850 | 1.850 | 5,000 | +0.03(+1.65%) |
| Jul 17, 2014 | 1.820 | 1.820 | 1.820 | 0 | -0.01(-0.55%) | |
| Jun 27, 2014 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
| Jun 26, 2014 | 1.840 | 1.840 | 1.820 | 1.820 | 5,850 | +0.01(+0.55%) |
| Jun 25, 2014 | 1.816 | 1.816 | 1.810 | 1.810 | 6,000 | -0.03(-1.63%) |
| Jun 23, 2014 | 1.840 | 1.840 | 1.840 | 0 | -0.00(-0.11%) | |
| Jun 09, 2014 | 1.842 | 1.842 | 1.842 | 0 | -0.01(-0.44%) | |
| Jun 06, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.02(+1.10%) |
| Jun 05, 2014 | 1.830 | 1.830 | 1.830 | 1.830 | 10,000 | -0.02(-1.08%) |
| Jun 04, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 3,000 | -0.10(-5.13%) |
| Jun 02, 2014 | 1.950 | 1.950 | 1.950 | 0 | +0.01(+0.52%) | |
| May 29, 2014 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | -0.03(-1.52%) |
| May 28, 2014 | 1.958 | 1.970 | 1.958 | 1.970 | 10,000 | +0.04(+2.07%) |
| May 15, 2014 | 1.930 | 1.930 | 1.930 | 0 | +0.07(+3.76%) | |
| May 14, 2014 | 1.908 | 1.908 | 1.860 | 1.860 | 6,850 | +0.00(+0.00%) |
| May 07, 2014 | 1.860 | 1.860 | 1.860 | 0 | +0.06(+3.56%) | |
| May 01, 2014 | 1.796 | 1.796 | 1.796 | 0 | +0.02(+0.90%) | |
| Apr 29, 2014 | 1.780 | 1.780 | 1.780 | 0 | -0.01(-0.56%) | |
| Apr 25, 2014 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | -0.08(-4.28%) |
| Apr 23, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | -0.05(-2.60%) |
| Apr 17, 2014 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.13%) | |
| Apr 16, 2014 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 | +0.06(+3.30%) |
| Apr 09, 2014 | 1.820 | 1.820 | 1.820 | 1 | -0.01(-0.66%) | |
| Apr 04, 2014 | 1.832 | 1.832 | 1.832 | 0 | +0.06(+3.62%) | |
| Apr 02, 2014 | 1.768 | 1.768 | 1.768 | 0 | +0.04(+2.20%) | |
| Mar 27, 2014 | 1.730 | 1.730 | 1.730 | 0 | +0.01(+0.58%) | |
| Mar 26, 2014 | 1.720 | 1.720 | 1.720 | 1.720 | 300 | +0.01(+0.58%) |
| Mar 25, 2014 | 1.710 | 1.710 | 1.710 | 1.710 | 220 | +0.04(+2.40%) |
| Mar 21, 2014 | 1.670 | 1.670 | 1.670 | 0 | -0.01(-0.60%) | |
| Mar 19, 2014 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) |
| Mar 17, 2014 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.07(+4.24%) |
| Mar 14, 2014 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) |
| Mar 13, 2014 | 1.660 | 1.660 | 1.660 | 1.660 | 3,405 | -0.01(-0.60%) |
| Mar 10, 2014 | 1.670 | 1.670 | 1.670 | 0 | -0.01(-0.60%) | |
| Mar 07, 2014 | 1.688 | 1.688 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
| Feb 28, 2014 | 1.680 | 1.680 | 1.680 | 1 | +0.01(+0.60%) | |
| Feb 26, 2014 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) | |
| Feb 25, 2014 | 1.680 | 1.680 | 1.670 | 1.670 | 6,050 | +0.01(+0.60%) |
| Feb 24, 2014 | 1.660 | 1.660 | 1.660 | 1.660 | 600 | +0.00(+0.01%) |
| Feb 21, 2014 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | -0.02(-1.19%) |
| Feb 18, 2014 | 1.680 | 1.680 | 1.680 | 1.680 | 1 | -0.02(-1.06%) |
| Feb 12, 2014 | 1.698 | 1.698 | 1.698 | 0 | +0.04(+2.29%) | |
| Feb 11, 2014 | 1.660 | 1.660 | 1.660 | 1.660 | 200 | +0.00(+0.00%) |
| Feb 07, 2014 | 1.660 | 1.660 | 1.660 | 1 | -0.02(-1.19%) | |
| Feb 04, 2014 | 1.680 | 1.680 | 1.680 | 0 | +0.06(+3.70%) | |
| Feb 03, 2014 | 1.624 | 1.624 | 1.620 | 1.620 | 6,500 | -0.01(-0.86%) |
| Jan 31, 2014 | 1.634 | 1.634 | 1.634 | 1.634 | 0 | -0.04(-2.16%) |
| Jan 29, 2014 | 1.670 | 1.670 | 1.670 | 0 | +0.03(+1.83%) | |
| Jan 23, 2014 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | -0.08(-4.54%) |
| Jan 22, 2014 | 1.730 | 1.730 | 1.718 | 1.718 | 1,185 | +0.05(+2.87%) |
| Jan 17, 2014 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | -0.06(-3.47%) |
| Jan 16, 2014 | 1.718 | 1.730 | 1.718 | 1.730 | 2,944 | +0.02(+1.17%) |
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.
