Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 2.144 | 2.144 | 2.221 | 4,700 | +0.08(+3.59%) | |
| May 28, 2020 | 2.090 | 2.090 | 2.144 | 56,300 | +0.05(+2.60%) | |
| May 27, 2020 | 2.090 | 2.090 | 2.090 | 2.090 | 1,100 | +0.01(+0.57%) |
| May 22, 2020 | 2.078 | 2.078 | 2.078 | 0 | +0.01(+0.64%) | |
| May 21, 2020 | 2.065 | 2.065 | 2.065 | 2.065 | 357 | -0.06(-3.05%) |
| May 20, 2020 | 2.130 | 2.130 | 2.130 | 2.130 | 1,041 | +0.03(+1.43%) |
| May 19, 2020 | 2.190 | 2.190 | 2.100 | 2.100 | 8,215 | +0.03(+1.45%) |
| May 18, 2020 | 2.070 | 2.070 | 2.070 | 2.070 | 10,141 | +0.08(+4.02%) |
| May 14, 2020 | 1.990 | 1.990 | 1.990 | 0 | -0.10(-4.83%) | |
| May 13, 2020 | 2.070 | 2.070 | 2.091 | 3,572 | +0.02(+1.01%) | |
| May 12, 2020 | 2.070 | 2.070 | 2.070 | 8 | +0.00(+0.00%) | |
| May 11, 2020 | 2.070 | 2.070 | 2.070 | 2.070 | 2,632 | -0.03(-1.28%) |
| May 08, 2020 | 2.095 | 2.095 | 2.097 | 6,630 | +0.00(+0.09%) | |
| May 07, 2020 | 2.095 | 2.095 | 2.050 | 2.095 | 11,500 | +0.06(+2.70%) |
| May 06, 2020 | 2.030 | 2.040 | 2.030 | 2.040 | 1,500 | +0.08(+4.08%) |
| May 01, 2020 | 1.960 | 1.960 | 1.960 | 0 | -0.15(-7.11%) | |
| Apr 30, 2020 | 2.110 | 2.110 | 2.110 | 2.110 | 200 | +0.10(+4.94%) |
| Apr 28, 2020 | 2.011 | 2.011 | 2.011 | 0 | +0.07(+3.64%) | |
| Apr 24, 2020 | 1.940 | 1.940 | 1.940 | 0 | -0.05(-2.51%) | |
| Apr 23, 2020 | 1.990 | 1.990 | 1.970 | 1.990 | 3,034 | -0.04(-1.97%) |
| Apr 21, 2020 | 2.030 | 2.030 | 2.030 | 0 | +0.06(+2.97%) | |
| Apr 16, 2020 | 1.971 | 1.971 | 1.971 | 0 | +0.02(+1.10%) | |
| Apr 15, 2020 | 2.100 | 2.100 | 1.940 | 1.950 | 27,600 | -0.04(-2.17%) |
| Apr 14, 2020 | 1.985 | 1.985 | 1.993 | 3,000 | +0.01(+0.41%) | |
| Apr 13, 2020 | 1.985 | 1.985 | 1.985 | 1.985 | 220 | +0.01(+0.46%) |
| Apr 09, 2020 | 1.980 | 1.980 | 1.976 | 1.976 | 41,400 | +0.03(+1.66%) |
| Apr 08, 2020 | 1.944 | 1.944 | 1.944 | 1.944 | 30,000 | -0.16(-7.44%) |
| Apr 07, 2020 | 2.030 | 2.100 | 1.990 | 2.100 | 2,209 | +0.27(+14.75%) |
| Apr 06, 2020 | 1.860 | 1.860 | 1.830 | 1.830 | 4,167 | +0.13(+7.65%) |
| Apr 03, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 18,400 | -0.15(-8.11%) |
| Apr 02, 2020 | 1.850 | 1.850 | 1.850 | 1.850 | 18,449 | -0.09(-4.57%) |
| Apr 01, 2020 | 1.938 | 1.938 | 1.938 | 1.938 | 200 | +0.02(+1.12%) |
| Mar 31, 2020 | 1.873 | 1.873 | 1.917 | 18,000 | +0.04(+2.35%) | |
| Mar 30, 2020 | 1.925 | 1.925 | 1.873 | 1.873 | 5,617 | -0.13(-6.35%) |
| Mar 25, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.43(+27.13%) | |
| Mar 24, 2020 | 1.623 | 1.623 | 1.573 | 2,039 | -0.05(-3.10%) | |
| Mar 23, 2020 | 1.623 | 1.623 | 1.623 | 1.623 | 16,998 | -0.01(-0.40%) |
| Mar 20, 2020 | 1.653 | 1.653 | 1.630 | 1.630 | 12,000 | -0.23(-12.55%) |
| Mar 19, 2020 | 1.864 | 1.864 | 1.864 | 1.864 | 1,574 | +0.17(+10.23%) |
| Mar 18, 2020 | 1.691 | 1.691 | 1.691 | 1.691 | 300 | -0.19(-10.05%) |
| Mar 17, 2020 | 1.890 | 1.890 | 1.880 | 1.880 | 1,500 | -0.12(-6.00%) |
| Mar 16, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 4,912 | -0.14(-6.72%) |
| Mar 13, 2020 | 2.070 | 2.070 | 2.144 | 3,000 | +0.07(+3.57%) | |
| Mar 12, 2020 | 2.042 | 2.070 | 2.042 | 2.070 | 29,642 | -0.29(-12.29%) |
| Mar 11, 2020 | 2.340 | 2.360 | 2.340 | 2.360 | 1,613 | -0.04(-1.67%) |
| Mar 10, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 174 | +0.00(+0.00%) |
| Mar 06, 2020 | 2.400 | 2.400 | 2.400 | 0 | -0.01(-0.41%) | |
| Mar 05, 2020 | 2.410 | 2.410 | 2.410 | 2.410 | 5,000 | +0.03(+1.26%) |
| Mar 04, 2020 | 2.380 | 2.380 | 2.380 | 2.380 | 645 | +0.15(+6.97%) |
| Mar 03, 2020 | 2.225 | 2.225 | 2.225 | 57 | +0.00(+0.00%) | |
| Mar 02, 2020 | 2.225 | 2.225 | 2.225 | 2.225 | 203 | +0.12(+5.95%) |
| Feb 28, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 200 | -0.22(-9.48%) |
| Feb 27, 2020 | 2.320 | 2.320 | 2.320 | 51 | +0.00(+0.00%) | |
| Feb 25, 2020 | 2.320 | 2.320 | 2.320 | 0 | -0.05(-2.11%) | |
| Feb 20, 2020 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) | |
| Feb 14, 2020 | 2.370 | 2.370 | 2.370 | 2.370 | 100 | +0.03(+1.28%) |
| Feb 13, 2020 | 2.375 | 2.375 | 2.340 | 2.340 | 2,643 | -0.02(-0.85%) |
| Feb 10, 2020 | 2.360 | 2.360 | 2.360 | 0 | +0.07(+3.06%) | |
| Feb 07, 2020 | 2.290 | 2.290 | 2.290 | 2.290 | 1,000 | -0.05(-2.14%) |
| Feb 06, 2020 | 2.340 | 2.340 | 2.340 | 2.340 | 2,902 | -0.11(-4.49%) |
| Feb 05, 2020 | 2.450 | 2.470 | 2.390 | 2.450 | 16,174 | +0.16(+6.76%) |
| Feb 04, 2020 | 2.330 | 2.330 | 2.295 | 481 | -0.04(-1.51%) | |
| Feb 03, 2020 | 2.250 | 2.330 | 2.250 | 2.330 | 31,125 | +0.00(+0.00%) |
| Jan 27, 2020 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.22%) | |
| Jan 22, 2020 | 2.325 | 2.325 | 2.325 | 0 | +0.05(+2.20%) | |
| Jan 21, 2020 | 2.330 | 2.330 | 2.240 | 2.275 | 12,838 | -0.06(-2.53%) |
| Jan 17, 2020 | 2.330 | 2.334 | 2.330 | 2.334 | 7,300 | +0.03(+1.26%) |
| Jan 16, 2020 | 2.300 | 2.305 | 2.300 | 2.305 | 61,724 | -0.01(-0.65%) |
| Jan 08, 2020 | 2.320 | 2.320 | 2.320 | 0 | +0.12(+5.45%) | |
| Jan 07, 2020 | 2.310 | 2.310 | 2.200 | 2.200 | 400 | -0.04(-1.79%) |
| Jan 06, 2020 | 2.240 | 2.240 | 2.240 | 2.240 | 786 | +0.02(+0.90%) |
| Dec 31, 2019 | 2.220 | 2.220 | 2.220 | 0 | +0.01(+0.23%) | |
| Dec 30, 2019 | 2.215 | 2.215 | 2.215 | 2.215 | 2,000 | +0.06(+2.65%) |
| Dec 24, 2019 | 2.158 | 2.158 | 2.158 | 0 | -0.08(-3.67%) | |
| Dec 20, 2019 | 2.240 | 2.240 | 2.240 | 0 | +0.05(+2.28%) | |
| Dec 19, 2019 | 2.124 | 2.190 | 2.124 | 2.190 | 4,567 | +0.08(+3.79%) |
| Dec 18, 2019 | 2.110 | 2.110 | 2.110 | 2.110 | 12,067 | -0.09(-4.09%) |
| Dec 16, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
| Dec 12, 2019 | 2.220 | 2.220 | 2.220 | 0 | -0.01(-0.45%) | |
| Dec 10, 2019 | 2.230 | 2.230 | 2.230 | 0 | -0.05(-2.19%) | |
| Dec 09, 2019 | 2.280 | 2.280 | 2.280 | 2.280 | 100 | -0.03(-1.30%) |
| Dec 06, 2019 | 2.310 | 2.310 | 2.310 | 2.310 | 100 | +0.21(+9.84%) |
| Dec 04, 2019 | 2.103 | 2.103 | 2.103 | 0 | -0.05(-2.19%) | |
| Dec 03, 2019 | 2.135 | 2.150 | 2.135 | 2.150 | 1,665 | +0.00(+0.00%) |
| Dec 02, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 147,900 | -0.04(-1.83%) |
| Nov 27, 2019 | 2.190 | 2.190 | 2.190 | 0 | +0.01(+0.46%) | |
| Nov 26, 2019 | 2.180 | 2.180 | 2.180 | 2.180 | 2,262 | -0.02(-1.12%) |
| Nov 22, 2019 | 2.205 | 2.205 | 2.205 | 0 | +0.02(+1.13%) | |
| Nov 21, 2019 | 2.180 | 2.180 | 2.180 | 2.180 | 351 | +0.05(+2.35%) |
| Nov 18, 2019 | 2.130 | 2.130 | 2.130 | 0 | -0.01(-0.34%) | |
| Nov 14, 2019 | 2.137 | 2.137 | 2.137 | 0 | -0.00(-0.23%) | |
| Nov 13, 2019 | 2.070 | 2.070 | 2.142 | 27,000 | +0.07(+3.48%) | |
| Nov 11, 2019 | 2.070 | 2.070 | 2.070 | 0 | -0.15(-6.76%) | |
| Nov 08, 2019 | 2.220 | 2.220 | 2.220 | 2.220 | 3,500 | -0.14(-5.93%) |
| Nov 07, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 3,487 | +0.01(+0.42%) |
| Nov 04, 2019 | 2.350 | 2.350 | 2.350 | 0 | -0.01(-0.42%) | |
| Nov 01, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 6,500 | +0.03(+1.42%) |
| Oct 31, 2019 | 2.380 | 2.380 | 2.327 | 3,531 | -0.05(-2.23%) | |
| Oct 30, 2019 | 2.380 | 2.380 | 2.380 | 2.380 | 4,158 | +0.04(+1.54%) |
| Oct 29, 2019 | 2.350 | 2.350 | 2.344 | 198,021 | -0.01(-0.26%) | |
| Oct 28, 2019 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | +0.01(+0.34%) |
| Oct 25, 2019 | 2.331 | 2.342 | 2.310 | 2.342 | 5,500 | +0.00(+0.09%) |
| Oct 23, 2019 | 2.340 | 2.340 | 2.340 | 0 | +0.08(+3.72%) | |
| Oct 15, 2019 | 2.256 | 2.256 | 2.256 | 0 | -0.04(-1.91%) | |
| Oct 14, 2019 | 2.350 | 2.350 | 2.300 | 2.300 | 5,393 | +0.03(+1.32%) |
| Oct 10, 2019 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 34,784 | +0.00(+0.18%) |
| Oct 01, 2019 | 2.266 | 2.266 | 2.266 | 0 | +0.00(+0.08%) | |
| Sep 27, 2019 | 2.264 | 2.264 | 2.264 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 2.264 | 2.264 | 2.264 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 2.264 | 2.264 | 2.264 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 2.290 | 2.290 | 2.264 | 118,400 | -0.03(-1.13%) | |
| Sep 17, 2019 | 2.290 | 2.290 | 2.290 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 2.290 | 2.290 | 2.290 | 2.290 | 100 | +0.04(+1.87%) |
| Sep 12, 2019 | 2.248 | 2.248 | 2.248 | 0 | -0.08(-3.32%) | |
| Sep 11, 2019 | 2.325 | 2.325 | 2.325 | 2.325 | 5,101 | -0.00(-0.21%) |
| Sep 09, 2019 | 2.330 | 2.330 | 2.330 | 0 | +0.07(+3.28%) | |
| Sep 06, 2019 | 2.256 | 2.256 | 2.256 | 2.256 | 3,000 | -0.04(-1.91%) |
| Sep 05, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 4,300 | +0.07(+3.14%) |
| Sep 03, 2019 | 2.230 | 2.230 | 2.230 | 0 | +0.06(+2.76%) | |
| Aug 28, 2019 | 2.170 | 2.170 | 2.170 | 0 | +0.02(+0.93%) | |
| Aug 27, 2019 | 2.167 | 2.167 | 2.150 | 2.150 | 4,400 | -0.03(-1.33%) |
| Aug 26, 2019 | 2.193 | 2.193 | 2.179 | 2,200 | -0.01(-0.63%) | |
| Aug 23, 2019 | 2.160 | 2.160 | 2.193 | 52,200 | +0.03(+1.52%) | |
| Aug 22, 2019 | 2.180 | 2.180 | 2.160 | 2.160 | 4,900 | -0.05(-2.26%) |
| Aug 15, 2019 | 2.210 | 2.210 | 2.210 | 0 | -0.01(-0.45%) | |
| Aug 13, 2019 | 2.220 | 2.220 | 2.220 | 0 | +0.04(+1.83%) | |
| Aug 08, 2019 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) | |
| Aug 07, 2019 | 2.180 | 2.180 | 2.180 | 2.180 | 37,379 | -0.05(-2.46%) |
| Jul 31, 2019 | 2.235 | 2.235 | 2.235 | 0 | +0.05(+2.52%) | |
| Jul 26, 2019 | 2.180 | 2.180 | 2.180 | 0 | -0.05(-2.24%) | |
| Jul 23, 2019 | 2.230 | 2.230 | 2.230 | 0 | +0.03(+1.36%) | |
| Jul 19, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
| Jul 17, 2019 | 2.220 | 2.220 | 2.220 | 0 | -0.01(-0.67%) | |
| Jul 16, 2019 | 2.235 | 2.235 | 2.235 | 2.235 | 8,490 | -0.04(-1.97%) |
| Jul 10, 2019 | 2.280 | 2.280 | 2.280 | 0 | +0.03(+1.33%) | |
| Jul 09, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 2,500 | -0.03(-1.32%) |
| Jul 05, 2019 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.44%) | |
| Jul 01, 2019 | 2.290 | 2.290 | 2.290 | 0 | +0.03(+1.46%) | |
| Jun 27, 2019 | 2.257 | 2.257 | 2.257 | 0 | +0.05(+2.13%) | |
| Jun 26, 2019 | 2.210 | 2.210 | 2.210 | 50 | +0.00(+0.00%) | |
| Jun 25, 2019 | 2.215 | 2.215 | 2.210 | 2.210 | 2,294 | +0.03(+1.38%) |
| Jun 19, 2019 | 2.180 | 2.180 | 2.180 | 0 | +0.01(+0.65%) | |
| Jun 18, 2019 | 2.160 | 2.166 | 2.160 | 2.166 | 6,000 | +0.02(+0.74%) |
| Jun 17, 2019 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 2.155 | 2.155 | 2.150 | 2.150 | 5,700 | -0.01(-0.66%) |
| Jun 13, 2019 | 2.164 | 2.164 | 2.164 | 0 | -0.01(-0.52%) | |
| Jun 12, 2019 | 2.175 | 2.175 | 2.175 | 0 | +0.04(+1.66%) | |
| Jun 07, 2019 | 2.140 | 2.140 | 2.140 | 0 | +0.04(+2.10%) |
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.
