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 (%)
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%)
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
.