Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.918 -0.020 (-1.03%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jan 30, 2007 1.670 1.670 1.670 1.670 5,000 +0.09(+5.70%)
Jan 29, 2007 1.580 1.640 1.580 1.580 8,050 -0.05(-3.07%)
Jan 26, 2007 1.630 1.696 1.630 1.630 12,000 -0.05(-2.98%)
Jan 25, 2007 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jan 24, 2007 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jan 23, 2007 1.680 1.830 1.680 1.680 16,600 -0.09(-5.08%)
Jan 22, 2007 1.770 1.770 1.770 1.770 3,000 +0.00(+0.00%)
Jan 19, 2007 1.770 1.770 1.770 1.770 2,000 -0.03(-1.67%)
Jan 18, 2007 1.800 1.800 1.720 1.800 9,000 +0.10(+5.88%)
Jan 17, 2007 1.700 1.760 1.700 1.700 2,000 +0.01(+0.59%)
Jan 16, 2007 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 12, 2007 1.690 1.690 1.690 1.690 1,000 -0.02(-1.17%)
Jan 11, 2007 1.710 1.710 1.710 1.710 2,400 +0.05(+3.01%)
Jan 10, 2007 1.660 1.660 1.660 1.660 100 -0.06(-3.49%)
Jan 09, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jan 08, 2007 1.720 1.720 1.720 1.720 15,000 +0.00(+0.00%)
Jan 05, 2007 1.720 1.720 1.720 1.720 5,300 -0.01(-0.58%)
Jan 04, 2007 1.810 1.730 1.730 1.730 4,300 -0.08(-4.42%)
Jan 03, 2007 1.810 1.820 1.730 1.810 16,000 +0.03(+1.69%)
Dec 29, 2006 1.780 1.780 1.780 1.780 3,000 +0.17(+10.56%)
Dec 28, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 27, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 26, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 22, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 21, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 20, 2006 1.610 1.610 1.610 1.610 15,000 +0.00(+0.00%)
Dec 19, 2006 1.610 1.610 1.600 1.610 7,000 +0.03(+1.90%)
Dec 18, 2006 1.580 1.580 1.580 1.580 1,000 -0.04(-2.47%)
Dec 15, 2006 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Dec 14, 2006 1.620 1.620 1.620 1.620 4,350 +0.05(+3.18%)
Dec 13, 2006 1.570 1.630 1.570 1.570 6,200 -0.08(-4.85%)
Dec 12, 2006 1.650 1.650 1.570 1.650 24,000 +0.00(+0.00%)
Dec 11, 2006 1.650 1.650 1.650 1.650 23,000 +0.01(+0.61%)
Dec 08, 2006 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Dec 07, 2006 1.640 1.660 1.640 1.640 15,738 -0.02(-1.20%)
Dec 06, 2006 1.660 1.660 1.590 1.660 4,977 +0.03(+1.84%)
Dec 05, 2006 1.630 1.670 1.630 1.630 23,500 +0.04(+2.52%)
Dec 04, 2006 1.590 1.590 1.550 1.590 11,800 +0.00(+0.00%)
Dec 01, 2006 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Nov 30, 2006 1.590 1.590 1.590 1.590 4,000 -0.01(-0.63%)
Nov 29, 2006 1.600 1.630 1.600 1.600 3,500 +0.02(+1.27%)
Nov 28, 2006 1.580 1.580 1.580 1.580 100 +0.05(+3.27%)
Nov 27, 2006 1.530 1.530 1.530 1.530 500 -0.02(-1.29%)
Nov 24, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 22, 2006 1.550 1.550 1.550 1.550 2,000 +0.04(+2.65%)
Nov 21, 2006 1.510 1.510 1.450 1.510 2,847 +0.05(+3.42%)
Nov 20, 2006 1.460 1.460 1.460 1.460 2,900 +0.01(+0.69%)
Nov 17, 2006 1.450 1.450 1.450 1.450 2,345 -0.01(-0.68%)
Nov 16, 2006 1.460 1.460 1.460 1.460 2,400 +0.01(+0.69%)
Nov 15, 2006 1.450 1.490 1.450 1.450 5,000 +0.01(+0.69%)
Nov 14, 2006 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Nov 13, 2006 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Nov 10, 2006 1.440 1.440 1.440 1.440 4,000 +0.02(+1.41%)
Nov 09, 2006 1.420 1.420 1.420 1.420 3,355 -0.01(-0.70%)
Nov 08, 2006 1.430 1.430 1.430 1.430 2,700 -0.02(-1.38%)
Nov 07, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Nov 06, 2006 1.450 1.450 1.450 1.450 18,000 +0.09(+6.62%)
Nov 03, 2006 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Nov 02, 2006 1.360 1.410 1.360 1.360 4,500 -0.07(-4.90%)
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.