Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 32,000 | -0.03(-1.91%) |
| May 30, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 2,625 | -0.03(-1.88%) |
| May 29, 2012 | 1.540 | 1.600 | 1.540 | 1.600 | 5,943 | +0.07(+4.58%) |
| May 23, 2012 | 1.530 | 1.530 | 1.530 | 0 | -0.06(-3.77%) | |
| May 18, 2012 | 1.590 | 1.590 | 1.590 | 2,200 | -0.04(-2.45%) | |
| May 17, 2012 | 1.560 | 1.630 | 1.560 | 1.630 | 1,100 | -0.02(-1.21%) |
| May 11, 2012 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) | |
| May 10, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 100 | +0.09(+5.73%) |
| May 09, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 500 | +0.01(+0.64%) |
| May 08, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 30,400 | -0.02(-1.27%) |
| May 04, 2012 | 1.580 | 1.580 | 1.580 | 0 | -0.05(-3.07%) | |
| May 03, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 14,000 | -0.07(-4.12%) |
| May 02, 2012 | 1.630 | 1.700 | 1.630 | 1.700 | 3,200 | +0.01(+0.59%) |
| May 01, 2012 | 1.650 | 1.690 | 1.650 | 1.690 | 10,200 | +0.01(+0.60%) |
| Apr 25, 2012 | 1.680 | 1.680 | 1.680 | 0 | +0.05(+3.07%) | |
| Apr 24, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 68,700 | -0.03(-1.81%) |
| Apr 18, 2012 | 1.660 | 1.660 | 1.660 | 7,000 | +0.07(+4.40%) | |
| Apr 17, 2012 | 1.580 | 1.590 | 1.580 | 1.590 | 23,400 | +0.00(+0.00%) |
| Apr 11, 2012 | 1.590 | 1.590 | 1.590 | 0 | -0.01(-0.75%) | |
| Apr 02, 2012 | 1.602 | 1.602 | 1.602 | 0 | +0.02(+1.39%) | |
| Mar 30, 2012 | 1.580 | 1.580 | 1.580 | 1.580 | 1,000 | +0.04(+2.60%) |
| Mar 29, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 3,000 | -0.06(-3.75%) |
| Mar 23, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
| Mar 16, 2012 | 1.560 | 1.560 | 1.560 | 0 | -0.04(-2.50%) | |
| Mar 15, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | -0.05(-3.03%) |
| Mar 08, 2012 | 1.650 | 1.650 | 1.650 | 0 | +0.08(+5.10%) | |
| Mar 07, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 4,000 | -0.05(-3.09%) |
| Mar 06, 2012 | 1.560 | 1.620 | 1.560 | 1.620 | 3,100 | -0.03(-1.82%) |
| Mar 05, 2012 | 1.590 | 1.650 | 1.590 | 1.650 | 20,200 | +0.02(+1.23%) |
| Mar 02, 2012 | 1.650 | 1.650 | 1.630 | 1.630 | 10,100 | +0.00(+0.00%) |
| Mar 01, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 5,000 | +0.03(+1.87%) |
| Feb 28, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.03(+1.91%) | |
| Feb 27, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 4,000 | +0.01(+0.64%) |
| Feb 24, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 16,901 | -0.01(-0.64%) |
| Feb 23, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 700 | +0.03(+1.95%) |
| Feb 17, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
| Feb 15, 2012 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
| Feb 14, 2012 | 1.530 | 1.530 | 1.530 | 1.530 | 14,000 | -0.07(-4.38%) |
| Feb 13, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.08(+5.26%) |
| Feb 09, 2012 | 1.520 | 1.520 | 1.520 | 0 | -0.07(-4.40%) | |
| Feb 07, 2012 | 1.590 | 1.590 | 1.590 | 0 | +0.02(+1.27%) | |
| Feb 01, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.05(+3.29%) | |
| Jan 31, 2012 | 1.470 | 1.520 | 1.470 | 1.520 | 2,385 | +0.01(+0.66%) |
| Jan 27, 2012 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | -0.05(-3.21%) |
| Jan 26, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 1,000 | +0.00(+0.00%) |
| Jan 23, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | -0.04(-2.50%) |
| Jan 18, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.06(+3.90%) | |
| Jan 17, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 2,000 | +0.02(+1.32%) |
| Jan 11, 2012 | 1.520 | 1.520 | 1.520 | 0 | -0.03(-1.94%) | |
| Jan 10, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 2,200 | +0.05(+3.33%) |
| Jan 05, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.02(+1.35%) | |
| Jan 03, 2012 | 1.480 | 1.480 | 1.480 | 0 | +0.08(+5.71%) | |
| Dec 27, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 26,300 | -0.06(-4.11%) |
| Dec 14, 2011 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | -0.13(-8.18%) |
| Dec 06, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-1.24%) |
| Dec 05, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 125 | -0.01(-0.62%) |
| Nov 30, 2011 | 1.620 | 1.620 | 1.620 | 11,000 | +0.09(+5.88%) | |
| Nov 28, 2011 | 1.530 | 1.530 | 1.530 | 0 | -0.05(-3.16%) | |
| Nov 22, 2011 | 1.580 | 1.580 | 1.580 | 0 | +0.11(+7.48%) | |
| Nov 21, 2011 | 1.530 | 1.530 | 1.470 | 1.470 | 16,000 | -0.11(-6.96%) |
| Nov 03, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.04(+2.60%) |
| Nov 02, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 2,000 | -0.05(-3.14%) |
| Oct 31, 2011 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
| Oct 27, 2011 | 1.590 | 1.590 | 1.590 | 0 | +0.05(+3.25%) | |
| Oct 26, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 5,000 | -0.01(-0.65%) |
| Oct 18, 2011 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.64%) | |
| Oct 14, 2011 | 1.560 | 1.560 | 1.560 | 0 | +0.03(+1.96%) | |
| Oct 11, 2011 | 1.530 | 1.530 | 1.530 | 0 | -0.01(-0.65%) | |
| Oct 07, 2011 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
| Oct 06, 2011 | 1.530 | 1.530 | 1.530 | 1.530 | 11,100 | +0.04(+2.68%) |
| Oct 05, 2011 | 1.490 | 1.490 | 1.490 | 1.490 | 5,000 | +0.01(+0.68%) |
| Oct 03, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | -0.04(-2.63%) |
| Sep 30, 2011 | 1.510 | 1.520 | 1.510 | 1.520 | 20,600 | -0.06(-3.80%) |
| Sep 28, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | -0.08(-4.82%) |
| Sep 26, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.14(+9.21%) |
| Sep 23, 2011 | 1.520 | 1.520 | 1.520 | 1.520 | 2,000 | +0.00(+0.00%) |
| Sep 22, 2011 | 1.520 | 1.520 | 1.520 | 1.520 | 4,600 | -0.12(-7.32%) |
| Sep 20, 2011 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.53%) | |
| Sep 16, 2011 | 1.700 | 1.700 | 1.700 | 0 | -0.08(-4.49%) | |
| Aug 30, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
| Aug 26, 2011 | 1.780 | 1.780 | 1.780 | 0 | +0.13(+7.88%) | |
| Aug 09, 2011 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.03(+1.85%) |
| Aug 05, 2011 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
| Aug 04, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 4,000 | -0.10(-5.85%) |
| Aug 03, 2011 | 1.650 | 1.710 | 1.650 | 1.710 | 5,500 | +0.01(+0.59%) |
| Jul 29, 2011 | 1.700 | 1.700 | 1.700 | 0 | -0.02(-1.16%) | |
| Jul 28, 2011 | 1.660 | 1.720 | 1.660 | 1.720 | 1,200 | -0.02(-1.15%) |
| Jul 27, 2011 | 1.750 | 1.750 | 1.740 | 1.740 | 7,400 | +0.05(+2.96%) |
| Jul 22, 2011 | 1.690 | 1.690 | 1.690 | 0 | -0.05(-2.87%) | |
| Jul 21, 2011 | 1.740 | 1.740 | 1.740 | 1.740 | 250 | -0.04(-2.25%) |
| Jul 20, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 1,300 | +0.00(+0.00%) |
| Jul 19, 2011 | 1.720 | 1.780 | 1.720 | 1.780 | 21,150 | +0.04(+2.30%) |
| Jul 15, 2011 | 1.740 | 1.740 | 1.740 | 0 | +0.02(+1.16%) | |
| Jul 14, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 500 | +0.01(+0.58%) |
| Jul 13, 2011 | 1.720 | 1.720 | 1.710 | 1.710 | 6,000 | +0.02(+1.18%) |
| Jul 11, 2011 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
| Jul 07, 2011 | 1.730 | 1.730 | 1.730 | 0 | +0.06(+3.59%) | |
| Jul 06, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 7,000 | +0.01(+0.60%) |
| Jul 05, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 3,000 | -0.01(-0.60%) |
| Jul 01, 2011 | 1.660 | 1.670 | 1.660 | 1.670 | 1,600 | +0.02(+1.21%) |
| Jun 30, 2011 | 1.685 | 1.685 | 1.650 | 1.650 | 101,000 | -0.01(-0.60%) |
| Jun 28, 2011 | 1.660 | 1.660 | 1.660 | 0 | +0.05(+3.11%) | |
| Jun 20, 2011 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Jun 15, 2011 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Jun 14, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 1,000 | +0.02(+1.26%) |
| Jun 10, 2011 | 1.590 | 1.590 | 1.590 | 0 | -0.06(-3.64%) | |
| Jun 07, 2011 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Jun 06, 2011 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | -0.02(-1.20%) |
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.
