Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2019 | 2.096 | 2.096 | 2.096 | 0 | -0.04(-1.69%) | |
| May 17, 2019 | 2.132 | 2.132 | 2.132 | 0 | -0.01(-0.56%) | |
| May 16, 2019 | 2.144 | 2.144 | 2.144 | 2.144 | 13,200 | +0.00(+0.16%) |
| May 09, 2019 | 2.140 | 2.140 | 2.140 | 0 | -0.01(-0.26%) | |
| May 08, 2019 | 2.185 | 2.200 | 2.146 | 2.146 | 6,829 | -0.06(-2.90%) |
| May 06, 2019 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.23%) | |
| May 03, 2019 | 2.205 | 2.205 | 2.205 | 2.205 | 10,000 | +0.00(+0.11%) |
| May 01, 2019 | 2.203 | 2.203 | 2.203 | 0 | -0.00(-0.11%) | |
| Apr 30, 2019 | 2.180 | 2.205 | 2.180 | 2.205 | 5,700 | +0.04(+2.08%) |
| Apr 25, 2019 | 2.160 | 2.160 | 2.160 | 0 | +0.03(+1.41%) | |
| Apr 24, 2019 | 2.130 | 2.130 | 2.130 | 2.130 | 2,330 | +0.08(+3.90%) |
| Apr 18, 2019 | 2.050 | 2.050 | 2.050 | 0 | -0.08(-3.76%) | |
| Apr 17, 2019 | 2.154 | 2.154 | 2.130 | 2.130 | 5,061 | -0.01(-0.69%) |
| Apr 16, 2019 | 2.145 | 2.145 | 2.145 | 2.145 | 4,500 | +0.01(+0.65%) |
| Apr 15, 2019 | 2.131 | 2.131 | 2.131 | 2.131 | 2,000 | +0.00(+0.05%) |
| Apr 12, 2019 | 2.130 | 2.130 | 2.130 | 2.130 | 9,300 | +0.02(+0.95%) |
| Apr 09, 2019 | 2.110 | 2.110 | 2.110 | 0 | +0.01(+0.48%) | |
| Apr 08, 2019 | 2.135 | 2.135 | 2.100 | 2.100 | 5,300 | +0.00(+0.00%) |
| Apr 05, 2019 | 2.080 | 2.100 | 2.080 | 2.100 | 5,500 | -0.02(-0.94%) |
| Apr 02, 2019 | 2.120 | 2.120 | 2.120 | 0 | +0.01(+0.47%) | |
| 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%) | |
| Jan 03, 2019 | 1.870 | 1.870 | 1.870 | 0 | -0.03(-1.41%) | |
| Dec 27, 2018 | 1.896 | 1.896 | 1.896 | 0 | +0.07(+3.63%) | |
| Dec 17, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 1.830 | 1.830 | 1.830 | 0 | -0.01(-0.54%) | |
| Nov 28, 2018 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.77%) | |
| Nov 27, 2018 | 1.854 | 1.854 | 1.854 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 1.854 | 1.854 | 1.854 | 0 | +0.05(+3.01%) | |
| Nov 15, 2018 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
| Nov 12, 2018 | 1.810 | 1.810 | 1.810 | 0 | -0.05(-2.69%) | |
| Nov 09, 2018 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
| Nov 07, 2018 | 1.860 | 1.860 | 1.860 | 0 | +0.05(+2.76%) | |
| Nov 05, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 1.810 | 1.810 | 1.810 | 0 | -0.04(-2.15%) | |
| Oct 25, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.64%) | |
| Oct 17, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Oct 16, 2018 | 1.820 | 1.820 | 1.820 | 1.820 | 600 | +0.03(+1.68%) |
| Oct 15, 2018 | 1.800 | 1.800 | 1.790 | 1.790 | 26,681 | +0.02(+1.13%) |
| Oct 12, 2018 | 1.770 | 1.770 | 1.770 | 14,000 | +0.00(+0.00%) | |
| Oct 11, 2018 | 1.770 | 1.770 | 1.770 | 1.770 | 3,099 | -0.04(-2.21%) |
| Oct 08, 2018 | 1.810 | 1.810 | 1.810 | 0 | -0.07(-3.72%) | |
| Oct 01, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.27%) | |
| Sep 26, 2018 | 1.885 | 1.885 | 1.885 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 1.885 | 1.885 | 1.885 | 1.885 | 2,000 | +0.01(+0.80%) |
| Sep 24, 2018 | 1.870 | 1.870 | 1.870 | 1.870 | 10,000 | -0.03(-1.58%) |
| Sep 19, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.20%) | |
| Sep 18, 2018 | 1.896 | 1.896 | 1.896 | 0 | -0.04(-2.26%) | |
| Sep 04, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.08%) | |
| Aug 29, 2018 | 2.002 | 2.002 | 2.002 | 0 | +0.01(+0.59%) | |
| Aug 24, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
| Aug 20, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.04(+2.02%) | |
| Aug 16, 2018 | 1.951 | 1.951 | 1.951 | 0 | -0.07(-3.44%) | |
| Jul 30, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.04(+2.02%) | |
| Jul 25, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) | |
| Jul 24, 2018 | 2.000 | 2.000 | 1.980 | 1.980 | 10,000 | -0.03(-1.49%) |
| Jul 16, 2018 | 2.010 | 2.010 | 2.010 | 0 | +0.05(+2.55%) | |
| Jul 09, 2018 | 1.960 | 1.960 | 1.960 | 0 | -0.01(-0.51%) | |
| Jul 05, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.07(+3.47%) | |
| Jul 02, 2018 | 1.904 | 1.904 | 1.904 | 0 | +0.01(+0.74%) | |
| Jun 26, 2018 | 1.890 | 1.890 | 1.890 | 0 | -0.04(-2.17%) | |
| Jun 25, 2018 | 1.940 | 1.940 | 1.932 | 1.932 | 5,700 | -0.01(-0.41%) |
| Jun 22, 2018 | 1.830 | 1.940 | 1.830 | 1.940 | 12,700 | +0.04(+2.11%) |
| Jun 20, 2018 | 1.900 | 1.900 | 1.900 | 0 | -0.02(-1.04%) | |
| Jun 19, 2018 | 1.920 | 1.920 | 1.920 | 1.920 | 1,500 | -0.02(-0.78%) |
| Jun 18, 2018 | 1.935 | 1.935 | 1.935 | 1.935 | 500 | -0.03(-1.49%) |
| Jun 13, 2018 | 1.964 | 1.964 | 1.964 | 0 | +0.01(+0.69%) | |
| Jun 08, 2018 | 1.951 | 1.951 | 1.951 | 0 | +0.00(+0.00%) |
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.
