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 24, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 173 | +0.03(+1.90%) |
| May 19, 2011 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
| May 18, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 370 | +0.00(+0.00%) |
| May 17, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 5,000 | -0.06(-3.66%) |
| May 11, 2011 | 1.640 | 1.640 | 1.640 | 19,300 | -0.01(-0.61%) | |
| May 10, 2011 | 1.640 | 1.650 | 1.640 | 1.650 | 3,328 | +0.01(+0.61%) |
| May 09, 2011 | 1.640 | 1.640 | 1.640 | 1.640 | 700 | +0.06(+3.80%) |
| May 05, 2011 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
| May 04, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 15,500 | -0.10(-5.95%) |
| May 03, 2011 | 1.680 | 1.680 | 1.680 | 1.680 | 5,658 | +0.06(+3.70%) |
| Apr 29, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.02(+1.25%) |
| Apr 27, 2011 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.01(+0.63%) |
| Apr 25, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.01(+0.63%) |
| Apr 21, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 2,000 | -0.01(-0.63%) |
| Apr 20, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 8,500 | +0.00(+0.00%) |
| Apr 13, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 10,000 | +0.01(+0.63%) |
| Apr 12, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 3,130 | +0.02(+1.28%) |
| Apr 08, 2011 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) |
| Apr 01, 2011 | 1.560 | 1.560 | 1.560 | 1.560 | 5,000 | -0.03(-1.89%) |
| Mar 31, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 4,000 | -0.02(-1.24%) |
| Mar 29, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.04(+2.55%) |
| Mar 25, 2011 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) |
| Mar 24, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 8,000 | +0.07(+4.73%) |
| Mar 22, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | -0.03(-1.99%) |
| Mar 18, 2011 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | +0.04(+2.72%) |
| Mar 17, 2011 | 1.500 | 1.500 | 1.470 | 1.470 | 1,500 | -0.03(-2.00%) |
| Mar 15, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | -0.07(-4.46%) |
| Mar 11, 2011 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | -0.04(-2.48%) |
| Mar 09, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.62%) |
| Mar 08, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 3,804 | +0.05(+3.18%) |
| Mar 07, 2011 | 1.570 | 1.570 | 1.570 | 1.570 | 6,700 | -0.01(-0.63%) |
| Mar 04, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 7,200 | +0.01(+0.64%) |
| Mar 03, 2011 | 1.600 | 1.600 | 1.570 | 1.570 | 4,000 | -0.02(-1.26%) |
| Mar 02, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 1,021 | +0.03(+1.92%) |
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.
