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 (%) |
|---|---|---|---|---|---|---|
| Dec 26, 2013 | 1.710 | 1.710 | 1.710 | 0 | +0.01(+0.59%) | |
| Dec 20, 2013 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
| Dec 19, 2013 | 1.662 | 1.662 | 1.650 | 1.650 | 6,747 | -0.04(-2.37%) |
| Dec 17, 2013 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
| Dec 16, 2013 | 1.692 | 1.692 | 1.680 | 1.680 | 17,079 | +0.01(+0.60%) |
| Dec 13, 2013 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | -0.05(-2.91%) |
| Dec 11, 2013 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
| Dec 09, 2013 | 1.720 | 1.720 | 1.720 | 0 | +0.02(+1.18%) | |
| Dec 05, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.03(-1.73%) |
| Dec 04, 2013 | 1.743 | 1.743 | 1.730 | 1.730 | 402 | -0.04(-2.21%) |
| 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%) |
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.
