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 (%) |
|---|---|---|---|---|---|---|
| May 27, 2015 | 1.890 | 1.890 | 1.890 | 0 | +0.01(+0.43%) | |
| May 21, 2015 | 1.882 | 1.882 | 1.882 | 0 | +0.04(+2.28%) | |
| May 20, 2015 | 1.840 | 1.840 | 1.840 | 1.840 | 200 | -0.04(-2.15%) |
| May 19, 2015 | 1.881 | 1.881 | 1.881 | 1.881 | 6,000 | -0.04(-2.06%) |
| May 15, 2015 | 1.920 | 1.920 | 1.920 | 0 | +0.12(+6.67%) | |
| May 13, 2015 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| May 11, 2015 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) | |
| May 04, 2015 | 1.790 | 1.790 | 1.790 | 0 | -0.17(-8.67%) | |
| Apr 27, 2015 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
| Apr 24, 2015 | 1.960 | 1.960 | 1.960 | 1.960 | 580 | +0.10(+5.38%) |
| Apr 21, 2015 | 1.860 | 1.860 | 1.860 | 0 | -0.09(-4.44%) | |
| Apr 20, 2015 | 1.920 | 1.946 | 1.920 | 1.946 | 3,195 | +0.02(+1.16%) |
| Apr 10, 2015 | 1.924 | 1.924 | 1.924 | 0 | +0.09(+5.14%) | |
| Mar 26, 2015 | 1.830 | 1.830 | 1.830 | 0 | -0.02(-1.08%) | |
| Mar 24, 2015 | 1.850 | 1.850 | 1.850 | 0 | +0.09(+5.11%) | |
| Mar 18, 2015 | 1.760 | 1.760 | 1.760 | 0 | -0.06(-3.08%) | |
| Mar 11, 2015 | 1.816 | 1.816 | 1.816 | 0 | -0.07(-3.92%) | |
| Mar 02, 2015 | 1.890 | 1.890 | 1.890 | 0 | +0.10(+5.59%) | |
| Feb 26, 2015 | 1.790 | 1.790 | 1.790 | 0 | -0.03(-1.65%) | |
| Feb 25, 2015 | 1.820 | 1.820 | 1.820 | 1.820 | 4,600 | -0.04(-2.15%) |
| Feb 24, 2015 | 1.860 | 1.860 | 1.860 | 1.860 | 500 | +0.04(+2.20%) |
| Feb 20, 2015 | 1.820 | 1.820 | 1.820 | 0 | +0.01(+0.55%) | |
| Feb 13, 2015 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
| Feb 12, 2015 | 1.810 | 1.810 | 1.810 | 1.810 | 1,000 | +0.03(+1.69%) |
| Feb 10, 2015 | 1.780 | 1.780 | 1.780 | 0 | -0.06(-3.52%) | |
| Feb 05, 2015 | 1.845 | 1.845 | 1.845 | 0 | -0.05(-2.89%) | |
| Feb 04, 2015 | 1.854 | 1.900 | 1.854 | 1.900 | 4,313 | +0.01(+0.53%) |
| Feb 03, 2015 | 1.890 | 1.890 | 1.890 | 1.890 | 100 | +0.07(+3.85%) |
| Jan 29, 2015 | 1.820 | 1.820 | 1.820 | 0 | -0.05(-2.67%) | |
| Jan 23, 2015 | 1.870 | 1.870 | 1.870 | 0 | +0.03(+1.63%) | |
| Jan 20, 2015 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
| Jan 14, 2015 | 1.840 | 1.840 | 1.840 | 0 | +0.04(+2.22%) | |
| Jan 12, 2015 | 1.800 | 1.800 | 1.800 | 0 | +0.04(+2.27%) | |
| Jan 06, 2015 | 1.760 | 1.760 | 1.760 | 0 | -0.04(-2.22%) | |
| 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%) |
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.
