Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
| May 12, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.16(-8.60%) | |
| Apr 21, 2016 | 1.860 | 1.860 | 1.860 | 0 | +0.06(+3.33%) | |
| Apr 12, 2016 | 1.800 | 1.800 | 1.800 | 0 | +0.10(+5.88%) | |
| Apr 08, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.02(-1.16%) | |
| Apr 05, 2016 | 1.720 | 1.720 | 1.720 | 0 | +0.02(+1.18%) | |
| Apr 01, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.00(-0.01%) | |
| Mar 28, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.01(-0.58%) | |
| Mar 16, 2016 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) | |
| Mar 15, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 11,000 | +0.01(+0.59%) |
| Mar 11, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.04(+2.41%) | |
| Mar 08, 2016 | 1.660 | 1.660 | 1.660 | 0 | -0.07(-4.05%) | |
| Feb 25, 2016 | 1.730 | 1.730 | 1.730 | 0 | +0.09(+5.49%) | |
| Feb 19, 2016 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.53%) | |
| Feb 18, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 5,100 | +0.06(+3.66%) |
| Feb 12, 2016 | 1.640 | 1.640 | 1.640 | 0 | -0.01(-0.49%) | |
| Feb 09, 2016 | 1.648 | 1.648 | 1.648 | 0 | +0.05(+3.00%) | |
| Feb 03, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.03(+1.91%) | |
| Feb 01, 2016 | 1.570 | 1.570 | 1.570 | 65 | -0.03(-1.88%) | |
| Jan 29, 2016 | 1.603 | 1.603 | 1.580 | 1.600 | 15,200 | +0.06(+3.90%) |
| Jan 28, 2016 | 1.540 | 1.540 | 1.540 | 1.540 | 102,000 | -0.05(-3.14%) |
| Jan 19, 2016 | 1.590 | 1.590 | 1.590 | 10 | +0.14(+9.66%) | |
| Jan 14, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.08(-5.23%) | |
| Jan 04, 2016 | 1.530 | 1.530 | 1.530 | 0 | -0.02(-1.29%) | |
| Dec 30, 2015 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) | |
| Dec 28, 2015 | 1.580 | 1.580 | 1.580 | 0 | +0.03(+1.94%) | |
| Dec 15, 2015 | 1.550 | 1.550 | 1.550 | 0 | -0.08(-4.91%) | |
| Dec 07, 2015 | 1.630 | 1.630 | 1.630 | 0 | -0.05(-2.98%) | |
| Dec 03, 2015 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
| Dec 02, 2015 | 1.690 | 1.700 | 1.680 | 1.680 | 21,322 | -0.08(-4.55%) |
| Dec 01, 2015 | 1.760 | 1.760 | 1.760 | 1.760 | 7,617 | +0.04(+2.33%) |
| Nov 30, 2015 | 1.720 | 1.720 | 1.720 | 1.720 | 3,596 | +0.16(+10.33%) |
| Nov 09, 2015 | 1.559 | 1.559 | 1.559 | 0 | -0.04(-2.56%) | |
| Nov 05, 2015 | 1.600 | 1.600 | 1.600 | 0 | -0.03(-1.84%) | |
| Nov 03, 2015 | 1.630 | 1.630 | 1.630 | 1 | +0.00(+0.00%) | |
| Nov 02, 2015 | 1.630 | 1.630 | 1.630 | 1.630 | 3,502 | -0.06(-3.66%) |
| Oct 29, 2015 | 1.692 | 1.692 | 1.692 | 0 | -0.04(-2.20%) | |
| Oct 26, 2015 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.57%) | |
| Oct 23, 2015 | 1.740 | 1.740 | 1.740 | 1.740 | 10,896 | +0.05(+2.96%) |
| Oct 22, 2015 | 1.690 | 1.690 | 1.690 | 1.690 | 4,166 | -0.01(-0.59%) |
| Oct 15, 2015 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
| Oct 06, 2015 | 1.650 | 1.650 | 1.650 | 0 | +0.06(+3.77%) | |
| Oct 02, 2015 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-1.24%) | |
| Sep 30, 2015 | 1.610 | 1.610 | 1.610 | 0 | +0.10(+6.62%) | |
| Sep 23, 2015 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.67%) | |
| Sep 11, 2015 | 1.500 | 1.500 | 1.500 | 0 | +0.02(+1.35%) | |
| Sep 08, 2015 | 1.480 | 1.480 | 1.480 | 0 | -0.02(-1.60%) | |
| Sep 04, 2015 | 1.504 | 1.504 | 1.504 | 0 | -0.04(-2.34%) | |
| Sep 03, 2015 | 1.530 | 1.540 | 1.530 | 1.540 | 7,536 | +0.01(+0.65%) |
| Aug 28, 2015 | 1.530 | 1.530 | 1.530 | 0 | -0.03(-1.92%) | |
| Aug 26, 2015 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
| Aug 25, 2015 | 1.560 | 1.560 | 1.560 | 1.560 | 3,000 | -0.01(-0.64%) |
| Aug 20, 2015 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Aug 19, 2015 | 1.574 | 1.574 | 1.570 | 1.570 | 4,000 | +0.01(+0.64%) |
| Aug 18, 2015 | 1.564 | 1.564 | 1.560 | 1.560 | 226,100 | -0.04(-2.38%) |
| Aug 17, 2015 | 1.577 | 1.598 | 1.577 | 1.598 | 3,000 | -0.04(-2.56%) |
| Aug 14, 2015 | 1.640 | 1.640 | 1.640 | 1.640 | 297 | +0.00(+0.24%) |
| Aug 12, 2015 | 1.636 | 1.636 | 1.636 | 0 | -0.01(-0.85%) | |
| Aug 11, 2015 | 1.690 | 1.690 | 1.650 | 1.650 | 1,200 | -0.07(-4.07%) |
| Aug 05, 2015 | 1.720 | 1.720 | 1.720 | 0 | -0.04(-2.11%) | |
| Aug 04, 2015 | 1.760 | 1.760 | 1.757 | 1.757 | 26,000 | +0.01(+0.40%) |
| Jul 27, 2015 | 1.750 | 1.750 | 1.750 | 0 | +0.01(+0.57%) | |
| Jul 23, 2015 | 1.740 | 1.740 | 1.740 | 0 | -0.08(-4.50%) | |
| Jul 14, 2015 | 1.822 | 1.822 | 1.822 | 0 | +0.06(+3.52%) | |
| Jul 10, 2015 | 1.760 | 1.760 | 1.760 | 0 | +0.02(+1.21%) | |
| Jul 08, 2015 | 1.739 | 1.739 | 1.739 | 0 | -0.06(-3.39%) | |
| Jul 02, 2015 | 1.800 | 1.800 | 1.800 | 0 | -0.07(-3.74%) | |
| Jul 01, 2015 | 1.870 | 1.870 | 1.870 | 1.870 | 100 | +0.09(+5.12%) |
| Jun 26, 2015 | 1.779 | 1.779 | 1.779 | 0 | +0.01(+0.51%) | |
| Jun 25, 2015 | 1.770 | 1.770 | 1.770 | 1.770 | 3,000 | -0.05(-2.75%) |
| Jun 24, 2015 | 1.820 | 1.820 | 1.820 | 1.820 | 70,000 | +0.01(+0.55%) |
| Jun 23, 2015 | 1.827 | 1.827 | 1.810 | 1.810 | 7,195 | -0.04(-2.16%) |
| Jun 22, 2015 | 1.850 | 1.850 | 1.850 | 1.850 | 2,162 | +0.06(+3.35%) |
| Jun 12, 2015 | 1.790 | 1.790 | 1.790 | 0 | +0.01(+0.56%) | |
| Jun 02, 2015 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.11%) |
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.
