Financial News
Ascendas Real Estate Investment Trust (OP: ACDSF )
1.896
-0.062
(-3.17%)
Streaming Delayed Price
Updated: 12:53 PM EDT, May 6, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 5,000 | +0.03(+1.87%) |
| Feb 28, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.03(+1.91%) | |
| Feb 27, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 4,000 | +0.01(+0.64%) |
| Feb 24, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 16,901 | -0.01(-0.64%) |
| Feb 23, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 700 | +0.03(+1.95%) |
| Feb 17, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
| Feb 15, 2012 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
| Feb 14, 2012 | 1.530 | 1.530 | 1.530 | 1.530 | 14,000 | -0.07(-4.38%) |
| Feb 13, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.08(+5.26%) |
| Feb 09, 2012 | 1.520 | 1.520 | 1.520 | 0 | -0.07(-4.40%) | |
| Feb 07, 2012 | 1.590 | 1.590 | 1.590 | 0 | +0.02(+1.27%) |
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.
