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 (%)
May 22, 2019
2.096
2.096
2.096
0
-0.04(-1.69%)
May 17, 2019
2.132
2.132
2.132
0
-0.01(-0.56%)
May 16, 2019
2.144
2.144
2.144
2.144
13,200
+0.00(+0.16%)
May 09, 2019
2.140
2.140
2.140
0
-0.01(-0.26%)
May 08, 2019
2.185
2.200
2.146
2.146
6,829
-0.06(-2.90%)
May 06, 2019
2.210
2.210
2.210
0
+0.00(+0.23%)
May 03, 2019
2.205
2.205
2.205
2.205
10,000
+0.00(+0.11%)
May 01, 2019
2.203
2.203
2.203
0
-0.00(-0.11%)
Apr 30, 2019
2.180
2.205
2.180
2.205
5,700
+0.04(+2.08%)
Apr 25, 2019
2.160
2.160
2.160
0
+0.03(+1.41%)
Apr 24, 2019
2.130
2.130
2.130
2.130
2,330
+0.08(+3.90%)
Apr 18, 2019
2.050
2.050
2.050
0
-0.08(-3.76%)
Apr 17, 2019
2.154
2.154
2.130
2.130
5,061
-0.01(-0.69%)
Apr 16, 2019
2.145
2.145
2.145
2.145
4,500
+0.01(+0.65%)
Apr 15, 2019
2.131
2.131
2.131
2.131
2,000
+0.00(+0.05%)
Apr 12, 2019
2.130
2.130
2.130
2.130
9,300
+0.02(+0.95%)
Apr 09, 2019
2.110
2.110
2.110
0
+0.01(+0.48%)
Apr 08, 2019
2.135
2.135
2.100
2.100
5,300
+0.00(+0.00%)
Apr 05, 2019
2.080
2.100
2.080
2.100
5,500
-0.02(-0.94%)
Apr 02, 2019
2.120
2.120
2.120
0
+0.01(+0.47%)
Mar 29, 2019
2.110
2.110
2.110
0
-0.06(-2.59%)
Mar 27, 2019
2.166
2.166
2.166
0
+0.06(+2.66%)
Mar 26, 2019
2.110
2.150
2.110
2.110
10,300
-0.02(-0.71%)
Mar 25, 2019
2.125
2.125
2.125
2.125
6,000
-0.04(-2.07%)
Mar 21, 2019
2.170
2.170
2.170
0
+0.12(+5.85%)
Mar 15, 2019
2.050
2.050
2.050
0
-0.01(-0.49%)
Mar 14, 2019
2.060
2.060
2.060
2.060
3,256
-0.03(-1.44%)
Mar 13, 2019
2.090
2.090
2.090
2.090
25,000
+0.08(+3.98%)
Mar 08, 2019
2.010
2.010
2.010
0
-0.03(-1.47%)
Mar 06, 2019
2.040
2.040
2.040
0
+0.00(+0.00%)
Mar 01, 2019
2.040
2.040
2.040
0
-0.03(-1.35%)
Feb 26, 2019
2.068
2.068
2.068
0
+0.00(+0.00%)
Feb 25, 2019
2.150
2.150
2.060
2.068
48,369
+0.03(+1.47%)
Feb 22, 2019
2.038
2.038
2.038
2.038
272,900
+0.04(+1.90%)
Feb 20, 2019
2.000
2.000
2.000
0
+0.00(+0.00%)
Feb 19, 2019
2.000
2.000
2.000
2.000
973,485
-0.04(-1.78%)
Feb 15, 2019
2.036
2.036
2.036
0
+0.03(+1.61%)
Feb 14, 2019
2.004
2.004
2.004
0
+0.00(+0.00%)
Jan 29, 2019
2.004
2.004
2.004
0
-0.02(-0.79%)
Jan 25, 2019
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 23, 2019
2.020
2.020
2.020
0
+0.03(+1.61%)
Jan 22, 2019
1.988
1.988
1.988
0
+0.05(+2.47%)
Jan 15, 2019
1.940
1.940
1.940
0
+0.01(+0.52%)
Jan 14, 2019
1.965
1.965
1.920
1.930
25,650
+0.00(+0.00%)
Jan 10, 2019
1.930
1.930
1.930
0
+0.00(+0.00%)
Jan 07, 2019
1.930
1.930
1.930
0
+0.06(+3.23%)
Jan 03, 2019
1.870
1.870
1.870
0
-0.03(-1.41%)
Dec 27, 2018
1.896
1.896
1.896
0
+0.07(+3.63%)
Dec 17, 2018
1.830
1.830
1.830
0
+0.00(+0.00%)
Dec 12, 2018
1.830
1.830
1.830
0
+0.00(+0.00%)
Dec 10, 2018
1.830
1.830
1.830
0
-0.01(-0.54%)
Nov 28, 2018
1.840
1.840
1.840
0
-0.01(-0.77%)
Nov 27, 2018
1.854
1.854
1.854
0
+0.00(+0.00%)
Nov 20, 2018
1.854
1.854
1.854
0
+0.05(+3.01%)
Nov 15, 2018
1.800
1.800
1.800
0
-0.01(-0.55%)
Nov 12, 2018
1.810
1.810
1.810
0
-0.05(-2.69%)
Nov 09, 2018
1.860
1.860
1.860
0
+0.00(+0.00%)
Nov 07, 2018
1.860
1.860
1.860
0
+0.05(+2.76%)
Nov 05, 2018
1.810
1.810
1.810
0
+0.00(+0.00%)
Oct 29, 2018
1.810
1.810
1.810
0
-0.04(-2.15%)
Oct 25, 2018
1.850
1.850
1.850
0
+0.00(+0.00%)
Oct 23, 2018
1.850
1.850
1.850
0
+0.00(+0.00%)
Oct 18, 2018
1.850
1.850
1.850
0
+0.03(+1.64%)
Oct 17, 2018
1.820
1.820
1.820
0
+0.00(+0.00%)
Oct 16, 2018
1.820
1.820
1.820
1.820
600
+0.03(+1.68%)
Oct 15, 2018
1.800
1.800
1.790
1.790
26,681
+0.02(+1.13%)
Oct 12, 2018
1.770
1.770
1.770
14,000
+0.00(+0.00%)
Oct 11, 2018
1.770
1.770
1.770
1.770
3,099
-0.04(-2.21%)
Oct 08, 2018
1.810
1.810
1.810
0
-0.07(-3.72%)
Oct 01, 2018
1.880
1.880
1.880
0
-0.01(-0.27%)
Sep 26, 2018
1.885
1.885
1.885
0
+0.00(+0.00%)
Sep 25, 2018
1.885
1.885
1.885
1.885
2,000
+0.01(+0.80%)
Sep 24, 2018
1.870
1.870
1.870
1.870
10,000
-0.03(-1.58%)
Sep 19, 2018
1.900
1.900
1.900
0
+0.00(+0.20%)
Sep 18, 2018
1.896
1.896
1.896
0
-0.04(-2.26%)
Sep 04, 2018
1.940
1.940
1.940
0
-0.06(-3.08%)
Aug 29, 2018
2.002
2.002
2.002
0
+0.01(+0.59%)
Aug 24, 2018
1.990
1.990
1.990
0
+0.00(+0.00%)
Aug 20, 2018
1.990
1.990
1.990
0
+0.04(+2.02%)
Aug 16, 2018
1.951
1.951
1.951
0
-0.07(-3.44%)
Jul 30, 2018
2.020
2.020
2.020
0
+0.04(+2.02%)
Jul 25, 2018
1.980
1.980
1.980
0
+0.00(+0.00%)
Jul 24, 2018
2.000
2.000
1.980
1.980
10,000
-0.03(-1.49%)
Jul 16, 2018
2.010
2.010
2.010
0
+0.05(+2.55%)
Jul 09, 2018
1.960
1.960
1.960
0
-0.01(-0.51%)
Jul 05, 2018
1.970
1.970
1.970
0
+0.07(+3.47%)
Jul 02, 2018
1.904
1.904
1.904
0
+0.01(+0.74%)
Jun 26, 2018
1.890
1.890
1.890
0
-0.04(-2.17%)
Jun 25, 2018
1.940
1.940
1.932
1.932
5,700
-0.01(-0.41%)
Jun 22, 2018
1.830
1.940
1.830
1.940
12,700
+0.04(+2.11%)
Jun 20, 2018
1.900
1.900
1.900
0
-0.02(-1.04%)
Jun 19, 2018
1.920
1.920
1.920
1.920
1,500
-0.02(-0.78%)
Jun 18, 2018
1.935
1.935
1.935
1.935
500
-0.03(-1.49%)
Jun 13, 2018
1.964
1.964
1.964
0
+0.01(+0.69%)
Jun 08, 2018
1.951
1.951
1.951
0
+0.00(+0.00%)
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
.