Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
1.820
1.880
1.820
1.880
11,784
+0.00(+0.00%)
Oct 28, 2022
1.892
1.892
1.840
1.880
29,092
+0.05(+2.62%)
Oct 27, 2022
1.832
1.832
1.832
1.832
3,625
+0.00(+0.00%)
Oct 26, 2022
1.832
1.832
1.832
1.832
1,757
-0.20(-9.75%)
Oct 25, 2022
1.790
2.030
1.790
2.030
1,966
+0.28(+16.27%)
Oct 24, 2022
1.754
1.754
1.708
1.746
3,774
-0.06(-3.32%)
Oct 21, 2022
2.062
2.062
1.750
1.806
1,231
-0.01(-0.77%)
Oct 20, 2022
1.834
1.834
1.792
1.820
5,885
+0.01(+0.55%)
Oct 19, 2022
1.812
1.812
1.810
1.810
3,811
-0.00(-0.11%)
Oct 18, 2022
1.878
1.878
1.812
1.812
52,156
-0.05(-2.84%)
Oct 17, 2022
1.860
1.891
1.828
1.865
54,406
+0.08(+4.31%)
Oct 14, 2022
1.808
1.879
1.788
1.788
10,109
-0.04(-2.19%)
Oct 13, 2022
1.828
1.828
1.784
1.828
131,345
+0.01(+0.55%)
Oct 12, 2022
1.818
1.818
1.818
1.818
88,963
+0.02(+1.22%)
Oct 11, 2022
1.828
1.884
1.796
1.796
6,053
+0.01(+0.67%)
Oct 10, 2022
1.836
1.836
1.784
1.784
8,195
-0.07(-3.57%)
Oct 07, 2022
1.898
1.898
1.850
1.850
20,915
-0.04(-2.12%)
Oct 06, 2022
1.890
1.890
1.890
1.890
114
+0.02(+1.07%)
Oct 05, 2022
1.904
1.904
1.860
1.870
2,313
+0.11(+6.25%)
Oct 04, 2022
2.060
2.060
1.640
1.760
1,949
-0.03(-1.54%)
Oct 03, 2022
2.200
2.200
1.640
1.788
5,685
-0.27(-13.23%)
Sep 30, 2022
1.640
2.060
1.640
2.060
8,583
+0.26(+14.57%)
Sep 29, 2022
1.802
1.889
1.798
1.798
20,314
-0.05(-2.92%)
Sep 28, 2022
1.880
1.880
1.812
1.852
17,978
+0.01(+0.33%)
Sep 27, 2022
1.846
1.846
1.846
1.846
7,994
-0.04(-2.02%)
Sep 26, 2022
1.934
1.934
1.884
1.884
42,362
-0.01(-0.32%)
Sep 23, 2022
1.940
1.990
1.890
1.890
28,229
-0.12(-5.97%)
Sep 22, 2022
2.010
2.010
2.010
2.010
511
-0.02(-0.79%)
Sep 21, 2022
2.026
2.026
2.026
2.026
713
-0.03(-1.46%)
Sep 19, 2022
2.056
0
+0.08(+3.86%)
Sep 16, 2022
1.980
2.000
1.980
1.980
16,364
-0.07(-3.43%)
Sep 15, 2022
2.050
2.050
2.050
2.050
5,354
-0.03(-1.35%)
Sep 14, 2022
2.100
2.100
2.074
2.078
3,507
+0.07(+3.38%)
Sep 13, 2022
2.010
2.010
2.010
2.010
668
-0.05(-2.24%)
Sep 12, 2022
2.011
2.120
2.011
2.056
11,584
+0.03(+1.48%)
Sep 09, 2022
2.104
2.104
2.026
2.026
4,212
+0.03(+1.30%)
Sep 08, 2022
2.020
2.020
2.000
2.000
37,390
+0.00(+0.20%)
Sep 07, 2022
2.090
2.090
1.996
1.996
2,494
+0.01(+0.50%)
Sep 06, 2022
2.064
2.090
1.960
1.986
5,003
-0.06(-3.12%)
Sep 01, 2022
2.050
128,503
+0.00(+0.00%)
Aug 31, 2022
2.050
2.050
2.050
2.050
498
+0.04(+1.99%)
Aug 30, 2022
2.010
2.010
2.010
2.010
3,496
-0.02(-0.99%)
Aug 29, 2022
2.030
2.030
2.030
2.030
361
-0.08(-3.97%)
Aug 25, 2022
2.114
8,160
+0.06(+2.92%)
Aug 24, 2022
2.054
2.054
2.054
2.054
275
-0.03(-1.49%)
Aug 23, 2022
2.085
2.085
2.085
2.085
158
+0.00(+0.24%)
Aug 22, 2022
2.140
2.140
2.080
2.080
54,129
-0.02(-0.76%)
Aug 19, 2022
2.096
2.174
2.096
2.096
2,270
-0.04(-1.87%)
Aug 18, 2022
2.136
2.136
2.136
2.136
111
-0.03(-1.57%)
Aug 17, 2022
2.170
2.170
2.170
2.170
10,091
+0.06(+2.75%)
Aug 16, 2022
2.112
2.112
2.112
2.112
559
-0.07(-3.21%)
Aug 15, 2022
2.182
2.182
2.182
2.182
462
-0.02(-0.82%)
Aug 12, 2022
2.178
2.200
2.128
2.200
7,762
+0.07(+3.38%)
Aug 11, 2022
2.182
2.200
2.128
2.128
9,837
-0.08(-3.71%)
Aug 10, 2022
2.116
2.210
2.116
2.210
2,724
+0.07(+3.17%)
Aug 09, 2022
2.180
2.180
2.142
2.142
51,504
-0.04(-1.97%)
Aug 08, 2022
2.230
2.230
2.185
2.185
23,471
+0.00(+0.23%)
Aug 04, 2022
2.180
3
+0.02(+0.69%)
Aug 03, 2022
2.165
2.165
2.165
2.165
17,791
+0.02(+0.70%)
Aug 02, 2022
2.150
2.150
2.150
2.150
6,196
-0.06(-2.80%)
Aug 01, 2022
2.212
2.250
2.212
2.212
3,157
+0.01(+0.55%)
Jul 29, 2022
2.135
2.200
2.135
2.200
3,404
+0.09(+4.36%)
Jul 28, 2022
2.108
2.108
2.108
2.108
101
+0.01(+0.38%)
Jul 27, 2022
2.100
2.100
2.100
2.100
34,783
+0.00(+0.00%)
Jul 25, 2022
2.100
0
+0.00(+0.05%)
Jul 20, 2022
2.099
22,820
+0.07(+3.50%)
Jul 19, 2022
2.000
2.028
2.000
2.028
6,724
+0.02(+0.90%)
Jul 18, 2022
2.078
2.078
2.010
2.010
2,506
+0.00(+0.00%)
Jul 15, 2022
2.010
2.010
2.010
2.010
14,955
-0.06(-2.90%)
Jul 14, 2022
2.056
2.070
2.043
2.070
12,911
-0.01(-0.43%)
Jul 12, 2022
2.079
5,200
-0.00(-0.24%)
Jul 11, 2022
2.084
2.084
2.084
2.084
207
-0.00(-0.10%)
Jul 07, 2022
2.086
0
+0.05(+2.25%)
Jul 05, 2022
2.040
0
-0.01(-0.49%)
Jul 01, 2022
1.996
2.050
1.996
2.050
6,798
+0.02(+0.99%)
Jun 30, 2022
2.030
2.030
2.030
2.030
23,700
-0.03(-1.22%)
Jun 29, 2022
2.055
2.055
2.055
2.055
34,165
-0.02(-1.20%)
Jun 28, 2022
2.080
2.080
2.001
2.080
5,280
+0.00(+0.05%)
Jun 27, 2022
2.000
2.100
2.000
2.079
66,713
+0.04(+2.16%)
Jun 24, 2022
2.035
2.035
2.035
2.035
7,107
+0.01(+0.27%)
Jun 23, 2022
1.986
2.030
1.986
2.030
1,413
+0.06(+3.23%)
Jun 22, 2022
2.014
2.014
1.966
1.966
4,445
-0.06(-2.77%)
Jun 21, 2022
1.990
2.022
1.990
2.022
2,488
+0.08(+4.12%)
Jun 17, 2022
1.942
1.942
1.910
1.942
16,077
+0.00(+0.10%)
Jun 16, 2022
2.018
2.018
1.940
1.940
3,969
-0.06(-3.00%)
Jun 15, 2022
2.000
2.000
1.930
2.000
10,910
+0.00(+0.00%)
Jun 13, 2022
2.000
0
-0.05(-2.34%)
Jun 10, 2022
2.050
2.050
2.048
2.048
5,678
-0.03(-1.54%)
Jun 09, 2022
2.072
2.080
2.069
2.080
6,108
+0.00(+0.00%)
Jun 08, 2022
2.080
2.080
2.080
2.080
422
+0.01(+0.39%)
Jun 06, 2022
2.072
0
+0.03(+1.42%)
Jun 03, 2022
2.038
2.043
2.036
2.043
7,479
+0.00(+0.05%)
Jun 02, 2022
2.042
2.042
2.042
2.042
276
+0.01(+0.69%)
Jun 01, 2022
2.040
2.040
2.028
2.028
6,011
-0.02(-1.07%)
May 31, 2022
2.050
2.050
2.010
2.050
35,433
+0.08(+4.09%)
May 27, 2022
1.982
1.982
1.958
1.970
10,434
+0.04(+1.94%)
May 26, 2022
1.950
1.968
1.932
1.932
59,135
-0.01(-0.41%)
May 25, 2022
1.940
1.940
1.940
1.940
2,652
-0.06(-3.00%)
May 23, 2022
2.000
79
+0.03(+1.53%)
May 20, 2022
2.000
2.000
1.946
1.970
13,283
+0.01(+0.51%)
May 19, 2022
1.972
1.972
1.960
1.960
22,828
-0.01(-0.61%)
May 18, 2022
1.972
1.972
1.972
1.972
5,270
+0.02(+1.02%)
May 16, 2022
1.952
0
-0.01(-0.31%)
May 13, 2022
1.922
1.958
1.922
1.958
1,459
-0.00(-0.10%)
May 12, 2022
1.960
1.960
1.960
1.960
1,000
-0.06(-2.78%)
May 11, 2022
1.974
2.016
1.974
2.016
33,227
-0.02(-0.79%)
May 10, 2022
2.032
2.032
2.032
2.032
1,567
-0.01(-0.39%)
May 09, 2022
1.976
2.040
1.976
2.040
5,858
+0.02(+0.89%)
May 06, 2022
2.036
2.036
1.994
2.022
21,136
-0.05(-2.60%)
May 05, 2022
2.020
2.076
2.000
2.076
9,855
+0.10(+4.84%)
May 04, 2022
1.980
1.980
1.980
1.980
684
-0.05(-2.55%)
May 03, 2022
2.106
2.106
2.032
2.032
1,053
-0.05(-2.40%)
May 02, 2022
2.074
2.082
2.074
2.082
815
-0.03(-1.23%)
Apr 29, 2022
2.108
2.108
2.108
2.108
2,370
+0.06(+2.83%)
Apr 28, 2022
2.045
2.100
1.998
2.050
14,777
-0.03(-1.20%)
Apr 27, 2022
2.075
2.075
2.075
2.075
1,067
+0.05(+2.22%)
Apr 26, 2022
2.040
2.080
2.030
2.030
42,740
-0.06(-2.87%)
Apr 25, 2022
2.042
2.090
2.042
2.090
19,787
-0.05(-2.34%)
Apr 22, 2022
2.120
2.140
2.120
2.140
12,762
+0.02(+0.94%)
Apr 21, 2022
2.135
2.150
2.106
2.120
7,636
+0.05(+2.42%)
Apr 20, 2022
2.128
2.128
2.070
2.070
1,372
-0.05(-2.17%)
Apr 19, 2022
2.116
2.116
2.116
2.116
137
-0.02(-1.12%)
Apr 18, 2022
2.170
2.170
2.140
2.140
9,970
+0.02(+0.71%)
Apr 14, 2022
2.125
2.125
2.125
2.125
15,555
+0.04(+1.77%)
Apr 13, 2022
2.150
2.150
2.088
2.088
9,426
-0.03(-1.32%)
Apr 12, 2022
2.150
2.150
2.116
2.116
33,274
-0.01(-0.38%)
Apr 11, 2022
2.166
2.166
2.124
2.124
13,820
-0.04(-1.85%)
Apr 07, 2022
2.164
16
-0.01(-0.51%)
Apr 05, 2022
2.175
0
+0.04(+1.83%)
Apr 04, 2022
2.184
2.184
2.120
2.136
10,637
-0.09(-4.13%)
Apr 01, 2022
2.228
2.228
2.228
2.228
594
+0.08(+3.72%)
Mar 30, 2022
2.148
5,200
+0.02(+1.08%)
Mar 24, 2022
2.125
0
+0.02(+0.90%)
Mar 23, 2022
2.080
2.106
2.080
2.106
12,072
-0.00(-0.19%)
Mar 22, 2022
2.110
2.110
2.110
2.110
25,097
-0.08(-3.56%)
Mar 21, 2022
2.188
2.188
2.188
2.188
769
+0.07(+3.45%)
Mar 18, 2022
2.100
2.136
2.100
2.115
9,501
+0.06(+2.67%)
Mar 17, 2022
2.084
2.084
2.060
2.060
1,241
-0.02(-0.72%)
Mar 16, 2022
2.075
2.075
2.075
2.075
1,000
-0.05(-2.58%)
Mar 14, 2022
2.130
42
+0.08(+3.80%)
Mar 11, 2022
2.052
2.052
2.052
2.052
180,133
-0.04(-1.72%)
Mar 10, 2022
2.088
2.088
2.088
2.088
600
+0.04(+2.15%)
Mar 09, 2022
2.044
2.044
2.044
2.044
304
+0.02(+1.18%)
Mar 07, 2022
2.020
0
-0.06(-3.07%)
Mar 04, 2022
2.036
2.084
2.036
2.084
1,920
+0.07(+3.68%)
Feb 28, 2022
2.010
59
-0.03(-1.47%)
Feb 25, 2022
2.040
2.040
2.040
2.040
36,072
-0.09(-4.23%)
Feb 23, 2022
2.130
0
+0.07(+3.30%)
Feb 22, 2022
2.124
2.124
2.062
2.062
359
-0.00(-0.19%)
Feb 18, 2022
2.066
0
-0.06(-3.00%)
Feb 16, 2022
2.130
0
+0.05(+2.65%)
Feb 15, 2022
2.075
2.075
2.075
2.075
4,200
-0.01(-0.34%)
Feb 14, 2022
2.082
2.082
2.082
2.082
1,044
-0.02(-0.93%)
Feb 11, 2022
2.102
2.102
2.102
2.102
3,210
-0.08(-3.51%)
Feb 10, 2022
2.128
2.178
2.128
2.178
1,389
+0.07(+3.22%)
Feb 09, 2022
2.178
2.178
2.110
2.110
9,513
+0.08(+3.94%)
Feb 08, 2022
2.116
2.116
2.030
2.030
19,562
-0.05(-2.40%)
Feb 07, 2022
2.080
2.080
2.080
2.080
3,579
+0.04(+1.96%)
Feb 03, 2022
2.040
2,302
-0.02(-0.73%)
Feb 02, 2022
2.055
2.055
2.055
2.055
5,444
-0.02(-1.20%)
Feb 01, 2022
2.090
2.090
2.080
2.080
1,758
+0.00(+0.19%)
Jan 31, 2022
2.100
2.100
2.022
2.076
31,434
+0.03(+1.57%)
Jan 28, 2022
2.096
2.096
2.044
2.044
12,856
-0.11(-5.02%)
Jan 25, 2022
2.152
4,700
+0.07(+3.46%)
Jan 24, 2022
2.155
2.155
2.080
2.080
9,865
-0.03(-1.42%)
Jan 21, 2022
2.110
2.110
2.110
2.110
19,600
-0.06(-2.68%)
Jan 20, 2022
2.168
2.168
2.168
2.168
465
+0.00(+0.00%)
Jan 19, 2022
2.168
2.168
2.168
2.168
2,146
+0.09(+4.23%)
Jan 18, 2022
2.160
2.180
2.080
2.080
39,263
+0.00(+0.00%)
Jan 12, 2022
2.080
0
-0.09(-4.14%)
Jan 11, 2022
2.152
2.170
2.152
2.170
207,500
+0.03(+1.59%)
Jan 10, 2022
2.094
2.136
2.094
2.136
1,853
-0.06(-2.91%)
Jan 07, 2022
2.200
2.200
2.200
2.200
10,042
+0.09(+4.17%)
Jan 06, 2022
2.080
2.200
2.080
2.112
3,231
-0.07(-3.34%)
Jan 05, 2022
2.140
2.230
2.140
2.185
177,946
+0.02(+0.69%)
Jan 04, 2022
2.230
2.230
2.170
2.170
1,046
-0.05(-2.16%)
Jan 03, 2022
2.218
2.218
2.218
2.218
822
+0.07(+3.45%)
Dec 31, 2021
2.216
2.216
2.144
2.144
3,249
-0.02(-0.74%)
Dec 30, 2021
2.160
2.160
2.160
2.160
931
+0.02(+0.75%)
Dec 28, 2021
2.144
2.144
2.144
0
-0.05(-2.10%)
Dec 27, 2021
2.180
2.190
2.180
2.190
16,186
-0.02(-0.99%)
Dec 23, 2021
2.140
2.212
2.140
2.212
2,368
+0.08(+3.56%)
Dec 22, 2021
2.136
2.136
2.136
2.136
2,240
+0.03(+1.23%)
Dec 21, 2021
2.128
2.128
2.110
2.110
107,588
-0.02(-0.94%)
Dec 20, 2021
2.136
2.136
2.124
2.130
19,684
+0.01(+0.71%)
Dec 17, 2021
2.148
2.148
2.115
2.115
1,139
+0.01(+0.43%)
Dec 16, 2021
2.110
2.110
2.106
2.106
2,749
-0.01(-0.57%)
Dec 15, 2021
2.159
2.159
2.118
2.118
1,819
-0.03(-1.49%)
Dec 14, 2021
2.140
2.150
2.140
2.150
207,623
-0.02(-0.92%)
Dec 13, 2021
2.170
2.200
2.170
2.170
12,493
-0.05(-2.43%)
Dec 10, 2021
2.224
2.224
2.220
2.224
1,805
+0.07(+3.25%)
Dec 09, 2021
2.190
2.250
2.154
2.154
7,992
-0.05(-2.36%)
Dec 07, 2021
2.206
2.206
2.206
0
+0.05(+2.41%)
Dec 06, 2021
2.138
2.154
2.138
2.154
4,109
-0.00(-0.05%)
Dec 03, 2021
2.110
2.200
2.110
2.155
3,154
+0.03(+1.65%)
Dec 01, 2021
2.120
2.120
2.120
55
-0.10(-4.42%)
Nov 29, 2021
2.218
2.218
2.218
81
-0.01(-0.45%)
Nov 26, 2021
2.228
2.228
2.228
2.228
662
-0.00(-0.09%)
Nov 24, 2021
2.160
2.230
2.160
2.230
19,514
+0.06(+2.67%)
Nov 23, 2021
2.210
2.224
2.172
2.172
37,044
-0.03(-1.50%)
Nov 22, 2021
2.210
2.250
2.160
2.205
208,161
-0.09(-3.92%)
Nov 19, 2021
2.310
2.310
2.167
2.295
10,850
+0.04(+1.73%)
Nov 18, 2021
2.256
2.256
2.256
2.256
1,391
+0.05(+2.08%)
Nov 17, 2021
2.240
2.263
2.210
2.210
11,334
-0.08(-3.32%)
Nov 16, 2021
2.308
2.330
2.286
2.286
3,276
-0.03(-1.21%)
Nov 15, 2021
2.290
2.314
2.290
2.314
1,898
+0.03(+1.49%)
Nov 12, 2021
2.250
2.280
2.230
2.280
5,677
-0.04(-1.89%)
Nov 11, 2021
2.300
2.324
2.300
2.324
1,107
-0.01(-0.51%)
Nov 08, 2021
2.336
2.336
2.336
0
+0.02(+0.91%)
Nov 05, 2021
2.280
2.336
2.280
2.315
1,403
+0.04(+1.71%)
Nov 04, 2021
2.300
2.324
2.260
2.276
52,420
-0.07(-3.15%)
Nov 03, 2021
2.310
2.350
2.310
2.350
2,950
+0.02(+0.86%)
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
.