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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 2.180 | 2.205 | 2.180 | 2.205 | 5,700 | +0.04(+2.08%) |
| Apr 25, 2019 | 2.160 | 2.160 | 2.160 | 0 | +0.03(+1.41%) | |
| Apr 24, 2019 | 2.130 | 2.130 | 2.130 | 2.130 | 2,330 | +0.08(+3.90%) |
| Apr 18, 2019 | 2.050 | 2.050 | 2.050 | 0 | -0.08(-3.76%) | |
| Apr 17, 2019 | 2.154 | 2.154 | 2.130 | 2.130 | 5,061 | -0.01(-0.69%) |
| Apr 16, 2019 | 2.145 | 2.145 | 2.145 | 2.145 | 4,500 | +0.01(+0.65%) |
| Apr 15, 2019 | 2.131 | 2.131 | 2.131 | 2.131 | 2,000 | +0.00(+0.05%) |
| Apr 12, 2019 | 2.130 | 2.130 | 2.130 | 2.130 | 9,300 | +0.02(+0.95%) |
| Apr 09, 2019 | 2.110 | 2.110 | 2.110 | 0 | +0.01(+0.48%) | |
| Apr 08, 2019 | 2.135 | 2.135 | 2.100 | 2.100 | 5,300 | +0.00(+0.00%) |
| Apr 05, 2019 | 2.080 | 2.100 | 2.080 | 2.100 | 5,500 | -0.02(-0.94%) |
| Apr 02, 2019 | 2.120 | 2.120 | 2.120 | 0 | +0.01(+0.47%) | |
| Mar 29, 2019 | 2.110 | 2.110 | 2.110 | 0 | -0.06(-2.59%) | |
| Mar 27, 2019 | 2.166 | 2.166 | 2.166 | 0 | +0.06(+2.66%) | |
| Mar 26, 2019 | 2.110 | 2.150 | 2.110 | 2.110 | 10,300 | -0.02(-0.71%) |
| Mar 25, 2019 | 2.125 | 2.125 | 2.125 | 2.125 | 6,000 | -0.04(-2.07%) |
| Mar 21, 2019 | 2.170 | 2.170 | 2.170 | 0 | +0.12(+5.85%) | |
| Mar 15, 2019 | 2.050 | 2.050 | 2.050 | 0 | -0.01(-0.49%) | |
| Mar 14, 2019 | 2.060 | 2.060 | 2.060 | 2.060 | 3,256 | -0.03(-1.44%) |
| Mar 13, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 25,000 | +0.08(+3.98%) |
| Mar 08, 2019 | 2.010 | 2.010 | 2.010 | 0 | -0.03(-1.47%) | |
| Mar 06, 2019 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) | |
| Mar 01, 2019 | 2.040 | 2.040 | 2.040 | 0 | -0.03(-1.35%) | |
| Feb 26, 2019 | 2.068 | 2.068 | 2.068 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 2.150 | 2.150 | 2.060 | 2.068 | 48,369 | +0.03(+1.47%) |
| Feb 22, 2019 | 2.038 | 2.038 | 2.038 | 2.038 | 272,900 | +0.04(+1.90%) |
| Feb 20, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 973,485 | -0.04(-1.78%) |
| Feb 15, 2019 | 2.036 | 2.036 | 2.036 | 0 | +0.03(+1.61%) |
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.
