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 29, 2014 | 1.780 | 1.780 | 1.780 | 0 | -0.01(-0.56%) | |
| Apr 25, 2014 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | -0.08(-4.28%) |
| Apr 23, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | -0.05(-2.60%) |
| Apr 17, 2014 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.13%) | |
| Apr 16, 2014 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 | +0.06(+3.30%) |
| Apr 09, 2014 | 1.820 | 1.820 | 1.820 | 1 | -0.01(-0.66%) | |
| Apr 04, 2014 | 1.832 | 1.832 | 1.832 | 0 | +0.06(+3.62%) | |
| Apr 02, 2014 | 1.768 | 1.768 | 1.768 | 0 | +0.04(+2.20%) | |
| Mar 27, 2014 | 1.730 | 1.730 | 1.730 | 0 | +0.01(+0.58%) | |
| Mar 26, 2014 | 1.720 | 1.720 | 1.720 | 1.720 | 300 | +0.01(+0.58%) |
| Mar 25, 2014 | 1.710 | 1.710 | 1.710 | 1.710 | 220 | +0.04(+2.40%) |
| Mar 21, 2014 | 1.670 | 1.670 | 1.670 | 0 | -0.01(-0.60%) | |
| Mar 19, 2014 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) |
| Mar 17, 2014 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.07(+4.24%) |
| Mar 14, 2014 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) |
| Mar 13, 2014 | 1.660 | 1.660 | 1.660 | 1.660 | 3,405 | -0.01(-0.60%) |
| Mar 10, 2014 | 1.670 | 1.670 | 1.670 | 0 | -0.01(-0.60%) | |
| Mar 07, 2014 | 1.688 | 1.688 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
| Feb 28, 2014 | 1.680 | 1.680 | 1.680 | 1 | +0.01(+0.60%) | |
| Feb 26, 2014 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) | |
| Feb 25, 2014 | 1.680 | 1.680 | 1.670 | 1.670 | 6,050 | +0.01(+0.60%) |
| Feb 24, 2014 | 1.660 | 1.660 | 1.660 | 1.660 | 600 | +0.00(+0.01%) |
| Feb 21, 2014 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | -0.02(-1.19%) |
| Feb 18, 2014 | 1.680 | 1.680 | 1.680 | 1.680 | 1 | -0.02(-1.06%) |
| Feb 12, 2014 | 1.698 | 1.698 | 1.698 | 0 | +0.04(+2.29%) | |
| Feb 11, 2014 | 1.660 | 1.660 | 1.660 | 1.660 | 200 | +0.00(+0.00%) |
| Feb 07, 2014 | 1.660 | 1.660 | 1.660 | 1 | -0.02(-1.19%) | |
| Feb 04, 2014 | 1.680 | 1.680 | 1.680 | 0 | +0.06(+3.70%) |
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.
