Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendas India Trust (OP: ACNDF )

0.8060 -0.0070 (-0.86%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.6800 0.6800 0.6800 0 -0.01(-0.73%)
May 15, 2015 0.6850 0.6850 0.6850 0 -0.01(-1.44%)
May 14, 2015 0.6490 0.6950 0.6490 0.6950 5,000 +0.01(+1.46%)
May 13, 2015 0.6850 0.6850 0.6850 0.6850 2,500 -0.01(-1.44%)
May 07, 2015 0.6950 0.6950 0.6950 0 -0.01(-1.42%)
Apr 30, 2015 0.7050 0.7050 0.7050 0 +0.01(+1.44%)
Apr 29, 2015 0.6500 0.6950 0.6500 0.6950 1,100 -0.02(-2.11%)
Apr 22, 2015 0.7100 0.7100 0.7100 0 +0.06(+9.23%)
Apr 17, 2015 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Apr 15, 2015 0.7000 0.7000 0.7000 0 -0.01(-1.27%)
Apr 09, 2015 0.7090 0.7090 0.7090 0 +0.01(+1.29%)
Apr 08, 2015 0.6700 0.7000 0.6700 0.7000 147,280 -0.01(-0.71%)
Mar 26, 2015 0.7050 0.7050 0.7050 0 +0.05(+8.46%)
Mar 24, 2015 0.6500 0.6500 0.6500 0 -0.05(-6.74%)
Mar 23, 2015 0.6970 0.6970 0.6970 0.6970 132,700 +0.01(+1.75%)
Mar 19, 2015 0.6850 0.6850 0.6850 0 +0.01(+1.48%)
Mar 16, 2015 0.6750 0.6750 0.6750 0 +0.01(+1.50%)
Mar 13, 2015 0.6650 0.6650 0.6650 0.6650 22,300 +0.04(+5.56%)
Mar 12, 2015 0.6270 0.6300 0.6264 0.6300 60,000 -0.08(-11.14%)
Mar 04, 2015 0.7090 0.7090 0.7090 0 +0.04(+5.82%)
Mar 03, 2015 0.6700 0.6700 0.6700 0.6700 54,000 -0.04(-5.63%)
Feb 25, 2015 0.7100 0.7100 0.7100 0.7100 17,200 +0.01(+0.71%)
Feb 24, 2015 0.7050 0.7050 0.7050 0.7050 30,980 +0.02(+3.68%)
Feb 20, 2015 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Feb 18, 2015 0.6600 0.6600 0.6600 0 +0.04(+5.60%)
Feb 17, 2015 0.6300 0.6300 0.6250 0.6250 21,800 +0.00(+0.48%)
Feb 12, 2015 0.6220 0.6220 0.6220 0 -0.00(-0.48%)
Feb 10, 2015 0.6250 0.6250 0.6250 0 -0.01(-0.79%)
Feb 09, 2015 0.6300 0.6300 0.6300 0.6300 32,880 -0.01(-0.79%)
Feb 06, 2015 0.6350 0.6350 0.6350 0.6350 53,930 -0.05(-7.97%)
Feb 05, 2015 0.6900 0.6900 0.6900 0.6900 29,800 -0.01(-0.72%)
Feb 04, 2015 0.6800 0.6950 0.6800 0.6950 38,200 +0.06(+10.14%)
Feb 03, 2015 0.6310 0.6310 0.6310 0.6310 8,200 +0.01(+0.96%)
Jan 28, 2015 0.6250 0.6250 0.6250 0.6250 37,728 -0.01(-0.79%)
Jan 27, 2015 0.6300 0.6300 0.6300 0.6300 25,000 -0.02(-3.08%)
Jan 20, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 07, 2015 0.6500 0.6500 0.6500 0 +0.06(+9.24%)
Dec 31, 2014 0.5950 0.5950 0.5950 0 -0.03(-4.03%)
Dec 30, 2014 0.5760 0.6200 0.5760 0.6200 53,000 +0.01(+1.31%)
Dec 17, 2014 0.6120 0.6120 0.6120 0 -0.00(-0.49%)
Dec 16, 2014 0.6150 0.6150 0.6150 0.6150 10,090 +0.02(+2.50%)
Dec 09, 2014 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Nov 24, 2014 0.6050 0.6050 0.6300 18,000 +0.01(+1.61%)
Nov 13, 2014 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Nov 11, 2014 0.6400 0.6400 0.6400 231,000 +0.01(+1.59%)
Nov 04, 2014 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Oct 31, 2014 0.6200 0.6200 0.6200 8,000 -0.03(-4.62%)
Oct 28, 2014 0.6500 0.6500 0.6500 0 +0.07(+11.11%)
Oct 22, 2014 0.5850 0.5850 0.5850 0.5850 2,000 +0.00(+0.00%)
Oct 17, 2014 0.5850 0.5850 0.5850 0.5850 2,644,000 +0.01(+2.27%)
Oct 14, 2014 0.5720 0.5720 0.5720 0.5720 25,000 -0.02(-3.87%)
Oct 08, 2014 0.5950 0.5950 0.5950 16,000 +0.01(+0.85%)
Oct 02, 2014 0.5900 0.5900 0.5900 90,961 -0.05(-7.81%)
Sep 22, 2014 0.6400 0.6400 0.6400 179,000 -0.03(-4.48%)
Sep 10, 2014 0.6700 0.6700 0.6700 12,000 +0.03(+4.69%)
Sep 05, 2014 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Sep 04, 2014 0.6700 0.6700 0.6700 0.6700 5,000 -0.00(-0.30%)
Sep 03, 2014 0.6720 0.6720 0.6720 0.6720 118,797 +0.04(+6.67%)
Sep 02, 2014 0.6300 0.6400 0.6300 0.6300 160,431 -0.04(-5.26%)
Aug 26, 2014 0.6650 0.6650 0.6650 0 +0.04(+6.40%)
Aug 25, 2014 0.6250 0.6250 0.6250 0.6250 40,000 +0.12(+25.00%)
Aug 08, 2014 0.5000 0.5000 0.5000 0 -0.16(-24.24%)
Aug 05, 2014 0.6600 0.6600 0.6600 18,000 +0.02(+3.13%)
Aug 04, 2014 0.6400 0.6400 0.6400 0.6400 2,350 -0.05(-7.91%)
Jul 28, 2014 0.6950 0.6950 0.6950 1,177,000 +0.04(+6.11%)
Jul 24, 2014 0.6550 0.6550 0.6550 109,000 -0.02(-2.24%)
Jul 23, 2014 0.6550 0.6700 0.6550 0.6700 3,284,500 -0.03(-4.29%)
Jul 17, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 16, 2014 0.7000 0.7000 0.7000 0.7000 4,000 +0.03(+4.48%)
Jul 15, 2014 0.6700 0.6700 0.6700 0.6700 7,000 +0.00(+0.45%)
Jul 11, 2014 0.6670 0.6670 0.6670 0 -0.03(-4.30%)
Jul 10, 2014 0.6970 0.6970 0.6970 0.6970 5,120 -0.01(-1.83%)
Jul 02, 2014 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Jun 24, 2014 0.6700 0.6700 0.6700 0 +0.02(+2.29%)
Jun 16, 2014 0.6550 0.6550 0.6550 0 +0.06(+9.17%)
Jun 05, 2014 0.6000 0.6000 0.6000 13,000 +0.00(+0.00%)
Jun 04, 2014 0.6000 0.6000 0.6000 0.6000 11,000 -0.05(-6.98%)
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.