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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
