Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
1.952
-0.050
(-2.50%)
Streaming Delayed Price
Updated: 1:16 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 32,000 | -0.03(-1.91%) |
| May 30, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 2,625 | -0.03(-1.88%) |
| May 29, 2012 | 1.540 | 1.600 | 1.540 | 1.600 | 5,943 | +0.07(+4.58%) |
| May 23, 2012 | 1.530 | 1.530 | 1.530 | 0 | -0.06(-3.77%) | |
| May 18, 2012 | 1.590 | 1.590 | 1.590 | 2,200 | -0.04(-2.45%) | |
| May 17, 2012 | 1.560 | 1.630 | 1.560 | 1.630 | 1,100 | -0.02(-1.21%) |
| May 11, 2012 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) | |
| May 10, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 100 | +0.09(+5.73%) |
| May 09, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 500 | +0.01(+0.64%) |
| May 08, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 30,400 | -0.02(-1.27%) |
| May 04, 2012 | 1.580 | 1.580 | 1.580 | 0 | -0.05(-3.07%) | |
| May 03, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 14,000 | -0.07(-4.12%) |
| May 02, 2012 | 1.630 | 1.700 | 1.630 | 1.700 | 3,200 | +0.01(+0.59%) |
| May 01, 2012 | 1.650 | 1.690 | 1.650 | 1.690 | 10,200 | +0.01(+0.60%) |
| Apr 25, 2012 | 1.680 | 1.680 | 1.680 | 0 | +0.05(+3.07%) | |
| Apr 24, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 68,700 | -0.03(-1.81%) |
| Apr 18, 2012 | 1.660 | 1.660 | 1.660 | 7,000 | +0.07(+4.40%) | |
| Apr 17, 2012 | 1.580 | 1.590 | 1.580 | 1.590 | 23,400 | +0.00(+0.00%) |
| Apr 11, 2012 | 1.590 | 1.590 | 1.590 | 0 | -0.01(-0.75%) | |
| Apr 02, 2012 | 1.602 | 1.602 | 1.602 | 0 | +0.02(+1.39%) | |
| Mar 30, 2012 | 1.580 | 1.580 | 1.580 | 1.580 | 1,000 | +0.04(+2.60%) |
| Mar 29, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 3,000 | -0.06(-3.75%) |
| Mar 23, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
| Mar 16, 2012 | 1.560 | 1.560 | 1.560 | 0 | -0.04(-2.50%) | |
| Mar 15, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | -0.05(-3.03%) |
| Mar 08, 2012 | 1.650 | 1.650 | 1.650 | 0 | +0.08(+5.10%) | |
| Mar 07, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 4,000 | -0.05(-3.09%) |
| Mar 06, 2012 | 1.560 | 1.620 | 1.560 | 1.620 | 3,100 | -0.03(-1.82%) |
| Mar 05, 2012 | 1.590 | 1.650 | 1.590 | 1.650 | 20,200 | +0.02(+1.23%) |
| Mar 02, 2012 | 1.650 | 1.650 | 1.630 | 1.630 | 10,100 | +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.
