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 (%)
Apr 27, 2015
1.960
1.960
1.960
0
+0.00(+0.00%)
Apr 24, 2015
1.960
1.960
1.960
1.960
580
+0.10(+5.38%)
Apr 21, 2015
1.860
1.860
1.860
0
-0.09(-4.44%)
Apr 20, 2015
1.920
1.946
1.920
1.946
3,195
+0.02(+1.16%)
Apr 10, 2015
1.924
1.924
1.924
0
+0.09(+5.14%)
Mar 26, 2015
1.830
1.830
1.830
0
-0.02(-1.08%)
Mar 24, 2015
1.850
1.850
1.850
0
+0.09(+5.11%)
Mar 18, 2015
1.760
1.760
1.760
0
-0.06(-3.08%)
Mar 11, 2015
1.816
1.816
1.816
0
-0.07(-3.92%)
Mar 02, 2015
1.890
1.890
1.890
0
+0.10(+5.59%)
Feb 26, 2015
1.790
1.790
1.790
0
-0.03(-1.65%)
Feb 25, 2015
1.820
1.820
1.820
1.820
4,600
-0.04(-2.15%)
Feb 24, 2015
1.860
1.860
1.860
1.860
500
+0.04(+2.20%)
Feb 20, 2015
1.820
1.820
1.820
0
+0.01(+0.55%)
Feb 13, 2015
1.810
1.810
1.810
0
+0.00(+0.00%)
Feb 12, 2015
1.810
1.810
1.810
1.810
1,000
+0.03(+1.69%)
Feb 10, 2015
1.780
1.780
1.780
0
-0.06(-3.52%)
Feb 05, 2015
1.845
1.845
1.845
0
-0.05(-2.89%)
Feb 04, 2015
1.854
1.900
1.854
1.900
4,313
+0.01(+0.53%)
Feb 03, 2015
1.890
1.890
1.890
1.890
100
+0.07(+3.85%)
Jan 29, 2015
1.820
1.820
1.820
0
-0.05(-2.67%)
Jan 23, 2015
1.870
1.870
1.870
0
+0.03(+1.63%)
Jan 20, 2015
1.840
1.840
1.840
0
+0.00(+0.00%)
Jan 14, 2015
1.840
1.840
1.840
0
+0.04(+2.22%)
Jan 12, 2015
1.800
1.800
1.800
0
+0.04(+2.27%)
Jan 06, 2015
1.760
1.760
1.760
0
-0.04(-2.22%)
Dec 30, 2014
1.800
1.800
1.800
0
-0.01(-0.55%)
Dec 29, 2014
1.810
1.810
1.810
1.810
5,857
+0.06(+3.55%)
Dec 19, 2014
1.748
1.748
1.748
0
-0.01(-0.68%)
Dec 18, 2014
1.760
1.760
1.760
1.760
6,997
-0.03(-1.68%)
Dec 17, 2014
1.790
1.790
1.790
1.790
2,000
+0.02(+1.36%)
Dec 16, 2014
1.766
1.766
1.766
1.766
600
+0.04(+2.08%)
Dec 12, 2014
1.730
1.730
1.730
0
-0.03(-1.70%)
Dec 11, 2014
1.760
1.760
1.760
1.760
4,000
-0.04(-2.22%)
Dec 02, 2014
1.800
1.800
1.800
0
+0.00(+0.00%)
Dec 01, 2014
1.777
1.800
1.777
1.800
3,058
+0.11(+6.51%)
Nov 20, 2014
1.690
1.690
1.690
0
-0.03(-1.74%)
Nov 19, 2014
1.780
1.780
1.720
1.720
9,000
-0.02(-1.15%)
Nov 14, 2014
1.740
1.740
1.740
0
+0.04(+2.35%)
Nov 06, 2014
1.700
1.700
1.700
0
-0.04(-2.30%)
Oct 31, 2014
1.740
1.740
1.740
0
-0.03(-1.69%)
Oct 30, 2014
1.770
1.777
1.770
1.770
6,336
-0.08(-4.22%)
Oct 28, 2014
1.848
1.848
1.848
0
+0.04(+2.10%)
Oct 27, 2014
1.810
1.810
1.810
1.810
5,000
-0.02(-1.09%)
Oct 24, 2014
1.774
1.830
1.774
1.830
4,100
+0.09(+5.17%)
Oct 03, 2014
1.740
1.740
1.740
0
+0.00(+0.00%)
Sep 30, 2014
1.740
1.740
1.740
0
+0.00(+0.00%)
Sep 29, 2014
1.758
1.758
1.740
1.740
3,000
-0.04(-2.25%)
Sep 25, 2014
1.780
1.780
1.780
0
-0.01(-0.56%)
Sep 23, 2014
1.790
1.790
1.790
0
-0.08(-4.53%)
Sep 12, 2014
1.875
1.875
1.875
0
+0.03(+1.90%)
Sep 10, 2014
1.840
1.840
1.840
0
-0.01(-0.54%)
Sep 05, 2014
1.850
1.850
1.850
0
-0.05(-2.63%)
Sep 03, 2014
1.900
1.900
1.900
0
+0.03(+1.71%)
Aug 21, 2014
1.868
1.868
1.868
0
+0.02(+0.97%)
Aug 20, 2014
1.880
1.880
1.850
1.850
3,000
+0.02(+1.09%)
Aug 15, 2014
1.830
1.830
1.830
0
+0.25(+15.82%)
Aug 08, 2014
1.580
1.580
1.580
0
-0.27(-14.69%)
Jul 22, 2014
1.852
1.852
1.852
0
+0.00(+0.11%)
Jul 21, 2014
1.860
1.860
1.850
1.850
5,000
+0.03(+1.65%)
Jul 17, 2014
1.820
1.820
1.820
0
-0.01(-0.55%)
Jun 27, 2014
1.830
1.830
1.830
0
+0.01(+0.55%)
Jun 26, 2014
1.840
1.840
1.820
1.820
5,850
+0.01(+0.55%)
Jun 25, 2014
1.816
1.816
1.810
1.810
6,000
-0.03(-1.63%)
Jun 23, 2014
1.840
1.840
1.840
0
-0.00(-0.11%)
Jun 09, 2014
1.842
1.842
1.842
0
-0.01(-0.44%)
Jun 06, 2014
1.850
1.850
1.850
1.850
500
+0.02(+1.10%)
Jun 05, 2014
1.830
1.830
1.830
1.830
10,000
-0.02(-1.08%)
Jun 04, 2014
1.850
1.850
1.850
1.850
3,000
-0.10(-5.13%)
Jun 02, 2014
1.950
1.950
1.950
0
+0.01(+0.52%)
May 29, 2014
1.940
1.940
1.940
1.940
0
-0.03(-1.52%)
May 28, 2014
1.958
1.970
1.958
1.970
10,000
+0.04(+2.07%)
May 15, 2014
1.930
1.930
1.930
0
+0.07(+3.76%)
May 14, 2014
1.908
1.908
1.860
1.860
6,850
+0.00(+0.00%)
May 07, 2014
1.860
1.860
1.860
0
+0.06(+3.56%)
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
.