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 (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 2.068 | 2.068 | 2.068 | 2.068 | 785 | -0.01(-0.58%) |
| Feb 28, 2024 | 2.110 | 2.110 | 2.080 | 2.080 | 2,970 | +0.03(+1.56%) |
| Feb 26, 2024 | 2.048 | 1 | +0.01(+0.29%) | |||
| Feb 23, 2024 | 2.042 | 2.042 | 2.042 | 2.042 | 226 | -0.04(-1.83%) |
| Feb 21, 2024 | 2.080 | 0 | -0.00(-0.10%) | |||
| Feb 20, 2024 | 2.082 | 2.082 | 2.082 | 2.082 | 439 | +0.07(+3.58%) |
| Feb 16, 2024 | 2.032 | 2.098 | 2.010 | 2.010 | 26,560 | -0.00(-0.10%) |
| Feb 15, 2024 | 2.078 | 2.078 | 2.012 | 2.012 | 2,372 | +0.04(+1.87%) |
| Feb 14, 2024 | 2.050 | 2.050 | 1.975 | 1.975 | 4,647 | -0.08(-4.13%) |
| Feb 09, 2024 | 2.060 | 0 | -0.05(-2.55%) | |||
| Feb 07, 2024 | 2.114 | 0 | +0.06(+3.12%) | |||
| Feb 06, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 3,400 | -0.05(-2.38%) |
| Feb 05, 2024 | 2.114 | 2.114 | 2.100 | 2.100 | 3,447 | -0.05(-2.33%) |
| Feb 01, 2024 | 2.150 | 5,300 | -0.00(-0.09%) | |||
| Jan 31, 2024 | 2.152 | 2.152 | 2.152 | 2.152 | 36,854 | +0.05(+2.48%) |
| Jan 30, 2024 | 2.178 | 2.178 | 2.100 | 2.100 | 787 | -0.08(-3.67%) |
| Jan 29, 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2,000 | +0.01(+0.37%) |
| Jan 26, 2024 | 2.150 | 2.172 | 2.118 | 2.172 | 7,720 | -0.03(-1.18%) |
| Jan 23, 2024 | 2.198 | 25 | +0.05(+2.23%) | |||
| Jan 19, 2024 | 2.150 | 0 | -0.03(-1.38%) | |||
| Jan 18, 2024 | 2.100 | 2.180 | 2.100 | 2.180 | 187,286 | -0.04(-1.62%) |
| Jan 16, 2024 | 2.216 | 0 | -0.05(-2.38%) | |||
| Jan 12, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 235 | +0.03(+1.43%) |
| Jan 11, 2024 | 2.252 | 2.252 | 2.181 | 2.238 | 19,501 | +0.01(+0.58%) |
| Jan 08, 2024 | 2.225 | 0 | +0.06(+2.96%) | |||
| Jan 05, 2024 | 2.205 | 2.258 | 2.161 | 2.161 | 42,264 | -0.06(-2.65%) |
| Jan 04, 2024 | 2.220 | 2.220 | 2.220 | 2.220 | 100 | -0.04(-1.77%) |
| Jan 03, 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 154 | -0.02(-1.05%) |
| Jan 02, 2024 | 2.284 | 2.284 | 2.221 | 2.284 | 8,190 | +0.04(+1.78%) |
| Dec 28, 2023 | 2.244 | 0 | +0.00(+0.18%) | |||
| Dec 27, 2023 | 2.306 | 2.306 | 2.240 | 2.240 | 84,931 | +0.06(+2.75%) |
| Dec 26, 2023 | 2.268 | 2.268 | 2.180 | 2.180 | 1,206 | -0.11(-4.80%) |
| Dec 22, 2023 | 2.290 | 2.290 | 2.290 | 2.290 | 246 | +0.11(+4.95%) |
| Dec 21, 2023 | 2.161 | 2.182 | 2.161 | 2.182 | 2,115 | -0.01(-0.37%) |
| Dec 19, 2023 | 2.190 | 0 | +0.00(+0.09%) | |||
| Dec 18, 2023 | 2.188 | 2.188 | 2.188 | 2.188 | 1,637 | -0.05(-2.10%) |
| Dec 15, 2023 | 2.202 | 2.260 | 2.170 | 2.235 | 2,079 | +0.01(+0.63%) |
| Dec 14, 2023 | 2.212 | 2.278 | 2.201 | 2.221 | 18,083 | +0.11(+5.26%) |
| Dec 13, 2023 | 2.102 | 2.110 | 2.062 | 2.110 | 4,571 | +0.03(+1.44%) |
| Dec 12, 2023 | 2.092 | 2.098 | 2.080 | 2.080 | 33,603 | -0.07(-3.17%) |
| Dec 11, 2023 | 2.160 | 2.160 | 2.148 | 2.148 | 1,217 | +0.07(+3.27%) |
| Dec 08, 2023 | 2.080 | 2.080 | 2.080 | 2.080 | 1,244 | -0.07(-3.17%) |
| Dec 07, 2023 | 2.148 | 2.148 | 2.148 | 2.148 | 464 | +0.06(+3.07%) |
| Dec 06, 2023 | 2.072 | 2.126 | 2.072 | 2.084 | 6,092 | -0.00(-0.19%) |
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.
