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 28, 2023
2.112
2.112
2.112
2.112
190
-0.01(-0.38%)
Apr 27, 2023
2.118
2.120
2.090
2.120
33,835
-0.05(-2.30%)
Apr 26, 2023
2.170
2.170
2.170
2.170
600
+0.05(+2.36%)
Apr 25, 2023
2.100
2.120
2.100
2.120
18,885
-0.00(-0.19%)
Apr 24, 2023
2.124
2.165
2.124
2.124
44,835
+0.00(+0.14%)
Apr 21, 2023
2.134
2.134
2.121
2.121
2,053
+0.01(+0.62%)
Apr 20, 2023
2.222
2.222
2.108
2.108
1,974
-0.01(-0.66%)
Apr 19, 2023
2.122
2.122
2.122
2.122
1,233
-0.01(-0.28%)
Apr 17, 2023
2.128
0
-0.07(-3.18%)
Apr 14, 2023
2.198
2.198
2.198
2.198
1,172
-0.00(-0.09%)
Apr 13, 2023
2.200
2.200
2.200
2.200
412
+0.08(+3.53%)
Apr 12, 2023
2.104
2.125
2.104
2.125
2,786
+0.00(+0.14%)
Apr 11, 2023
2.122
2.122
2.122
2.122
2,787
-0.06(-2.57%)
Apr 10, 2023
2.178
2.178
2.178
2.178
613
+0.03(+1.30%)
Apr 06, 2023
2.200
2.200
2.080
2.150
48,290
-0.07(-3.15%)
Apr 05, 2023
2.220
2.220
2.220
2.220
3,126
+0.11(+5.21%)
Apr 03, 2023
2.110
11,100
-0.06(-2.59%)
Mar 31, 2023
2.166
2.166
2.166
2.166
1,070
+0.07(+3.44%)
Mar 30, 2023
2.094
2.094
2.094
2.094
2,870
-0.03(-1.46%)
Mar 28, 2023
2.125
0
+0.05(+2.26%)
Mar 27, 2023
2.078
2.100
2.076
2.078
6,049
+0.02(+0.87%)
Mar 23, 2023
2.060
0
-0.02(-0.96%)
Mar 21, 2023
2.080
0
-0.02(-0.76%)
Mar 20, 2023
2.096
2.096
2.096
2.096
2,874
+0.06(+2.75%)
Mar 17, 2023
2.040
2.040
2.040
2.040
358
+0.01(+0.59%)
Mar 16, 2023
2.112
2.112
2.028
2.028
10,808
-0.01(-0.59%)
Mar 15, 2023
2.040
2.040
2.040
2.040
40,741
+0.00(+0.20%)
Mar 14, 2023
2.036
2.096
2.036
2.036
3,820
+0.09(+4.62%)
Mar 13, 2023
1.946
1.946
1.946
1.946
135
-0.01(-0.31%)
Mar 10, 2023
1.952
1.952
1.952
1.952
686
-0.07(-3.65%)
Mar 09, 2023
2.026
2.026
2.026
2.026
1,976
+0.00(+0.00%)
Mar 08, 2023
2.030
2.030
2.026
2.026
935
-0.03(-1.27%)
Mar 07, 2023
2.052
2.052
2.052
2.052
4,044
+0.01(+0.59%)
Mar 06, 2023
2.070
2.070
2.040
2.040
654
-0.05(-2.39%)
Mar 02, 2023
2.090
6,039
+0.03(+1.46%)
Mar 01, 2023
2.068
2.068
2.060
2.060
249
+0.01(+0.49%)
Feb 28, 2023
2.050
2.050
2.050
2.050
1,053
-0.01(-0.68%)
Feb 27, 2023
2.070
2.070
2.050
2.064
129,345
-0.01(-0.58%)
Feb 24, 2023
2.076
2.076
2.076
2.076
2,815
+0.01(+0.29%)
Feb 22, 2023
2.070
0
-0.04(-1.71%)
Feb 21, 2023
2.106
2.106
2.106
2.106
347
+0.02(+0.77%)
Feb 17, 2023
2.090
2.090
2.090
2.090
1,086
+0.02(+0.97%)
Feb 15, 2023
2.070
0
-0.03(-1.43%)
Feb 14, 2023
2.100
2.100
2.100
2.100
364
+0.01(+0.57%)
Feb 13, 2023
2.088
2.088
2.088
2.088
5,115
+0.06(+2.86%)
Feb 10, 2023
2.030
2.030
2.030
2.030
136
-0.12(-5.58%)
Feb 09, 2023
2.150
2.150
2.150
2.150
933
-0.02(-0.74%)
Feb 07, 2023
2.166
1
-0.08(-3.56%)
Feb 06, 2023
2.200
2.246
2.200
2.246
1,169
+0.04(+1.63%)
Feb 03, 2023
2.272
2.290
2.210
2.210
14,285
-0.01(-0.45%)
Feb 01, 2023
2.220
10,194
+0.04(+1.83%)
Jan 31, 2023
2.210
2.210
2.178
2.180
4,791
-0.05(-2.24%)
Jan 30, 2023
2.230
2.230
2.230
2.230
1,830
+0.06(+2.76%)
Jan 26, 2023
2.170
20
-0.01(-0.55%)
Jan 25, 2023
2.160
2.182
2.150
2.182
11,125
+0.06(+2.92%)
Jan 24, 2023
2.132
2.138
2.080
2.120
48,044
-0.05(-2.30%)
Jan 23, 2023
2.090
2.170
2.090
2.170
155,014
+0.07(+3.33%)
Jan 20, 2023
2.040
2.140
1.836
2.100
61,783
+0.33(+18.64%)
Jan 18, 2023
1.770
0
-0.28(-13.57%)
Jan 17, 2023
2.102
2.102
2.048
2.048
5,447
+0.01(+0.29%)
Jan 13, 2023
2.042
2.042
2.042
2.042
201
-0.04(-1.83%)
Jan 12, 2023
2.050
2.100
2.050
2.080
21,938
+0.03(+1.56%)
Jan 11, 2023
2.040
2.048
2.040
2.048
14,509
+0.03(+1.39%)
Jan 10, 2023
2.020
2.020
2.020
2.020
1,911
-0.10(-4.72%)
Jan 09, 2023
2.118
2.120
2.118
2.120
10,605
+0.11(+5.37%)
Jan 06, 2023
2.070
2.070
2.010
2.012
3,021
-0.03(-1.37%)
Jan 04, 2023
2.040
5
-0.03(-1.45%)
Jan 03, 2023
2.070
2.070
2.070
2.070
5,945
+0.06(+2.88%)
Dec 30, 2022
2.078
2.078
2.012
2.012
2,420
+0.05(+2.65%)
Dec 29, 2022
1.972
1.972
1.960
1.960
2,504
+0.00(+0.00%)
Dec 28, 2022
1.960
1.960
1.960
1.960
11,312
+0.02(+1.24%)
Dec 27, 2022
1.936
1.936
1.890
1.936
9,627
-0.01(-0.62%)
Dec 23, 2022
1.948
1.948
1.948
1.948
3,581
+0.02(+1.25%)
Dec 22, 2022
1.910
1.994
1.910
1.924
23,624
-0.09(-4.28%)
Dec 21, 2022
1.950
2.010
1.950
2.010
141,414
+0.06(+2.97%)
Dec 20, 2022
1.928
1.956
1.928
1.952
56,530
-0.01(-0.31%)
Dec 19, 2022
2.010
2.010
1.950
1.958
10,049
-0.08(-4.02%)
Dec 16, 2022
2.056
2.056
2.000
2.040
9,162
-0.02(-0.78%)
Dec 15, 2022
2.104
2.104
2.026
2.056
3,114
+0.02(+0.98%)
Dec 14, 2022
2.030
2.098
2.021
2.036
10,990
+0.01(+0.30%)
Dec 13, 2022
2.030
2.088
2.030
2.030
3,218
+0.02(+1.00%)
Dec 12, 2022
2.016
2.016
2.010
2.010
17,871
-0.00(-0.10%)
Dec 09, 2022
2.025
2.048
2.010
2.012
13,457
-0.01(-0.40%)
Dec 08, 2022
2.058
2.058
2.020
2.020
7,356
+0.01(+0.30%)
Dec 07, 2022
2.016
2.035
2.014
2.014
5,990
-0.01(-0.59%)
Dec 06, 2022
2.026
2.026
2.026
2.026
2,569
+0.01(+0.40%)
Dec 05, 2022
2.022
2.088
2.018
2.018
142,262
+0.02(+0.89%)
Dec 02, 2022
2.016
2.016
2.000
2.000
12,778
-0.05(-2.24%)
Dec 01, 2022
2.075
2.075
2.046
2.046
18,915
-0.04(-2.01%)
Nov 30, 2022
2.088
2.088
2.088
2.088
1,694
+0.10(+5.24%)
Nov 29, 2022
1.980
2.028
1.980
1.984
26,867
-0.06(-3.17%)
Nov 28, 2022
1.958
2.049
1.958
2.049
16,144
+0.07(+3.66%)
Nov 25, 2022
1.977
1.977
1.977
1.977
429,500
+0.05(+2.41%)
Nov 23, 2022
1.930
1.930
1.930
1.930
4,179
-0.02(-1.23%)
Nov 21, 2022
1.954
0
+0.07(+3.61%)
Nov 18, 2022
1.958
2.000
1.886
1.886
27,731
-0.14(-7.00%)
Nov 17, 2022
2.028
2.028
2.028
2.028
10,075
+0.05(+2.53%)
Nov 15, 2022
1.978
0
-0.01(-0.40%)
Nov 14, 2022
2.090
2.090
1.760
1.986
4,649
+0.23(+12.84%)
Nov 11, 2022
1.760
1.760
1.760
1.760
1,603
+0.00(+0.00%)
Nov 10, 2022
2.090
2.090
1.667
1.760
4,524
+0.00(+0.00%)
Nov 09, 2022
1.760
1.760
1.760
1.760
2,376
-0.11(-5.94%)
Nov 08, 2022
1.802
1.871
1.802
1.871
6,243
+0.05(+2.81%)
Nov 07, 2022
1.862
1.862
1.805
1.820
234,145
+0.02(+1.11%)
Nov 04, 2022
1.800
1.800
1.800
1.800
4,384
+0.03(+1.47%)
Nov 03, 2022
1.816
1.816
1.774
1.774
4,563
-0.12(-6.14%)
Nov 02, 2022
1.866
1.890
1.866
1.890
2,056
+0.05(+2.83%)
Nov 01, 2022
1.884
1.884
1.830
1.838
135,445
-0.04(-2.23%)
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%)
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
.