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 (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 2.070 | 2.070 | 2.070 | 0 | +0.07(+3.50%) | |
| Apr 24, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.10(-4.76%) | |
| Apr 18, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.07(+3.65%) | |
| Apr 17, 2018 | 2.026 | 2.026 | 2.026 | 2.026 | 1,000 | +0.03(+1.50%) |
| Apr 03, 2018 | 1.996 | 1.996 | 1.996 | 0 | +0.00(+0.00%) | |
| Apr 02, 2018 | 2.000 | 7,000 | +0.00(+0.00%) | |||
| Mar 26, 2018 | 1.965 | 1.965 | 1.965 | 0 | +0.02(+0.77%) | |
| Mar 05, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.07(-3.43%) | |
| Feb 26, 2018 | 2.019 | 2.019 | 2.019 | 0 | +0.03(+1.47%) | |
| Feb 23, 2018 | 1.990 | 1.990 | 1.990 | 1.990 | 5,000 | +0.06(+3.11%) |
| Feb 21, 2018 | 1.930 | 1.930 | 1.930 | 0 | +0.03(+1.58%) | |
| Feb 14, 2018 | 1.900 | 1.900 | 1.900 | 0 | -0.07(-3.55%) | |
| Feb 13, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 3,800 | +0.04(+2.07%) |
| Feb 08, 2018 | 1.930 | 1.930 | 1.930 | 0 | -0.03(-1.53%) | |
| Feb 06, 2018 | 1.960 | 1.960 | 1.960 | 0 | -0.11(-5.31%) | |
| Feb 01, 2018 | 2.070 | 2.070 | 2.070 | 1 | -0.01(-0.48%) | |
| Jan 25, 2018 | 2.080 | 2.080 | 2.080 | 2,704 | -0.01(-0.48%) | |
| Jan 24, 2018 | 2.114 | 2.114 | 2.090 | 2.090 | 3,350 | -0.03(-1.42%) |
| Jan 23, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 1,000 | -0.01(-0.70%) |
| Jan 22, 2018 | 2.135 | 2.135 | 2.135 | 2.135 | 15,451 | +0.01(+0.34%) |
| Jan 12, 2018 | 2.128 | 2.128 | 2.128 | 0 | +0.03(+1.51%) | |
| Jan 11, 2018 | 2.096 | 2.096 | 2.096 | 2.096 | 1,000 | +0.05(+2.24%) |
| Jan 04, 2018 | 2.050 | 2.050 | 2.050 | 0 | +0.03(+1.49%) | |
| Dec 22, 2017 | 2.020 | 2.020 | 2.020 | 0 | +0.00(+0.00%) | |
| Dec 21, 2017 | 2.042 | 6,100 | +0.00(+0.00%) | |||
| Dec 20, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 1,800 | +0.01(+0.30%) |
| Dec 14, 2017 | 1.994 | 1.994 | 1.994 | 0 | -0.06(-2.73%) | |
| Dec 01, 2017 | 2.050 | 2.050 | 2.050 | 0 | +0.19(+10.22%) | |
| Nov 29, 2017 | 1.860 | 1.860 | 1.860 | 0 | -0.12(-6.06%) | |
| Nov 08, 2017 | 1.980 | 1.980 | 1.980 | 0 | +0.06(+3.13%) | |
| Nov 03, 2017 | 1.920 | 1.920 | 1.920 | 0 | -0.13(-6.34%) | |
| Nov 02, 2017 | 2.050 | 2.050 | 2.050 | 2.050 | 100 | +0.07(+3.54%) |
| Nov 01, 2017 | 1.980 | 1.980 | 1.980 | 1.980 | 9,000 | +0.01(+0.51%) |
| Oct 09, 2017 | 1.970 | 1.970 | 1.970 | 0 | -0.02(-1.01%) | |
| Sep 21, 2017 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
| Jul 26, 2017 | 1.990 | 1.990 | 1.990 | 0 | +0.04(+2.05%) | |
| Jul 21, 2017 | 1.950 | 1.950 | 1.950 | 0 | +0.03(+1.56%) | |
| Jul 17, 2017 | 1.920 | 1.920 | 1.920 | 0 | +0.03(+1.59%) | |
| Jul 03, 2017 | 1.890 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) | |
| Jun 27, 2017 | 1.890 | 1.890 | 1.890 | 0 | -0.04(-1.82%) | |
| Jun 23, 2017 | 1.925 | 1.925 | 1.925 | 0 | +0.03(+1.32%) | |
| Jun 22, 2017 | 1.915 | 1.915 | 1.900 | 1.900 | 526 | -0.03(-1.55%) |
| Jun 20, 2017 | 1.930 | 1.930 | 1.930 | 0 | +0.02(+1.05%) | |
| Jun 15, 2017 | 1.910 | 1.910 | 1.910 | 1 | +0.03(+1.60%) | |
| Jun 01, 2017 | 1.880 | 1.880 | 1.880 | 0 | +0.01(+0.53%) | |
| May 30, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.03(+1.63%) | |
| May 22, 2017 | 1.840 | 1.840 | 1.840 | 0 | +0.01(+0.55%) | |
| May 18, 2017 | 1.830 | 1.830 | 1.830 | 0 | -0.01(-0.54%) |
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.
