Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2010 | 1.495 | 1.495 | 1.495 | 1.495 | 0 | -0.00(-0.33%) |
| Jul 27, 2010 | 1.500 | 1.500 | 1.500 | 0 | -0.04(-2.60%) | |
| Jul 26, 2010 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 | +0.07(+4.76%) |
| Jul 22, 2010 | 1.470 | 1.470 | 1.470 | 0 | +0.01(+0.68%) | |
| Jul 20, 2010 | 1.460 | 1.460 | 1.460 | 0 | +0.04(+2.82%) | |
| Jul 16, 2010 | 1.420 | 1.420 | 1.420 | 0 | +0.01(+0.71%) | |
| Jul 15, 2010 | 1.410 | 1.410 | 1.410 | 1.410 | 1,250 | +0.06(+4.44%) |
| Jul 14, 2010 | 1.390 | 1.390 | 1.350 | 1.350 | 18,000 | -0.04(-2.88%) |
| Jul 08, 2010 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.07(+5.30%) |
| Jul 02, 2010 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
| Jun 30, 2010 | 1.300 | 1.300 | 1.300 | 0 | -0.03(-2.26%) | |
| Jun 29, 2010 | 1.330 | 1.330 | 1.330 | 1.330 | 10,000 | +0.03(+2.31%) |
| Jun 25, 2010 | 1.300 | 1.300 | 1.300 | 1.300 | 21,000 | +0.03(+2.36%) |
| Jun 24, 2010 | 1.350 | 1.350 | 1.270 | 1.270 | 11,909 | -0.09(-6.62%) |
| Jun 23, 2010 | 1.360 | 1.360 | 1.360 | 1.360 | 10,000 | +0.00(+0.00%) |
| Jun 15, 2010 | 1.360 | 1.360 | 1.360 | 0 | +0.06(+4.62%) | |
| Jun 11, 2010 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
| Jun 10, 2010 | 1.165 | 1.290 | 1.165 | 1.290 | 7,000 | +0.02(+1.57%) |
| Jun 07, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 6,000 | -0.05(-4.15%) |
| Jun 02, 2010 | 1.325 | 1.325 | 1.325 | 0 | -0.02(-1.12%) | |
| Jun 01, 2010 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | +0.00(+0.00%) |
| May 25, 2010 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) |
| May 19, 2010 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
| May 18, 2010 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 | +0.03(+2.27%) |
| May 17, 2010 | 1.320 | 1.320 | 1.320 | 1.320 | 4,000 | +0.01(+0.76%) |
| May 14, 2010 | 1.310 | 1.310 | 1.310 | 1.310 | 11,000 | -0.02(-1.50%) |
| May 12, 2010 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.01(+0.76%) |
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.
