Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 2.110 | 2.110 | 2.110 | 0 | -0.06(-2.59%) | |
| Mar 27, 2019 | 2.166 | 2.166 | 2.166 | 0 | +0.06(+2.66%) | |
| Mar 26, 2019 | 2.110 | 2.150 | 2.110 | 2.110 | 10,300 | -0.02(-0.71%) |
| Mar 25, 2019 | 2.125 | 2.125 | 2.125 | 2.125 | 6,000 | -0.04(-2.07%) |
| Mar 21, 2019 | 2.170 | 2.170 | 2.170 | 0 | +0.12(+5.85%) | |
| Mar 15, 2019 | 2.050 | 2.050 | 2.050 | 0 | -0.01(-0.49%) | |
| Mar 14, 2019 | 2.060 | 2.060 | 2.060 | 2.060 | 3,256 | -0.03(-1.44%) |
| Mar 13, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 25,000 | +0.08(+3.98%) |
| Mar 08, 2019 | 2.010 | 2.010 | 2.010 | 0 | -0.03(-1.47%) | |
| Mar 06, 2019 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) | |
| Mar 01, 2019 | 2.040 | 2.040 | 2.040 | 0 | -0.03(-1.35%) | |
| Feb 26, 2019 | 2.068 | 2.068 | 2.068 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 2.150 | 2.150 | 2.060 | 2.068 | 48,369 | +0.03(+1.47%) |
| Feb 22, 2019 | 2.038 | 2.038 | 2.038 | 2.038 | 272,900 | +0.04(+1.90%) |
| Feb 20, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 973,485 | -0.04(-1.78%) |
| Feb 15, 2019 | 2.036 | 2.036 | 2.036 | 0 | +0.03(+1.61%) | |
| Feb 14, 2019 | 2.004 | 2.004 | 2.004 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 2.004 | 2.004 | 2.004 | 0 | -0.02(-0.79%) | |
| Jan 25, 2019 | 2.020 | 2.020 | 2.020 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 2.020 | 2.020 | 2.020 | 0 | +0.03(+1.61%) | |
| Jan 22, 2019 | 1.988 | 1.988 | 1.988 | 0 | +0.05(+2.47%) | |
| Jan 15, 2019 | 1.940 | 1.940 | 1.940 | 0 | +0.01(+0.52%) | |
| Jan 14, 2019 | 1.965 | 1.965 | 1.920 | 1.930 | 25,650 | +0.00(+0.00%) |
| Jan 10, 2019 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 1.930 | 1.930 | 1.930 | 0 | +0.06(+3.23%) |
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.
