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 (%)
Jul 30, 2021
2.230
2.230
2.230
2,867
-0.08(-3.25%)
Jul 29, 2021
2.305
2.305
2.305
2.305
600
+0.02(+0.66%)
Jul 28, 2021
2.340
2.340
2.290
2.290
3,605
+0.01(+0.26%)
Jul 26, 2021
2.284
2.284
2.284
0
+0.01(+0.62%)
Jul 23, 2021
2.330
2.330
2.220
2.270
50,613
+0.09(+4.13%)
Jul 21, 2021
2.180
2.180
2.180
0
-0.08(-3.54%)
Jul 19, 2021
2.260
2.260
2.260
0
-0.03(-1.22%)
Jul 16, 2021
2.288
2.288
2.288
2.288
1,965
+0.06(+2.60%)
Jul 15, 2021
2.245
2.245
2.230
2.230
18,299
-0.05(-2.28%)
Jul 14, 2021
2.282
2.282
2.282
2.282
47,496
+0.00(+0.09%)
Jul 13, 2021
2.280
2.280
2.280
2.280
22,465
+0.05(+2.24%)
Jul 09, 2021
2.230
2.230
2.230
0
-0.02(-0.89%)
Jul 08, 2021
2.240
2.250
2.240
2.250
29,922
+0.06(+2.74%)
Jul 06, 2021
2.190
2.190
2.190
2,700
-0.02(-0.90%)
Jul 02, 2021
2.250
2.250
2.210
2.210
4,115
-0.02(-0.89%)
Jul 01, 2021
2.208
2.230
2.208
2.230
2,743
+0.01(+0.45%)
Jun 30, 2021
2.190
2.222
2.190
2.220
1,355
+0.01(+0.45%)
Jun 28, 2021
2.210
2.210
2.210
25,721
+0.00(+0.23%)
Jun 25, 2021
2.205
2.205
2.205
2.205
25,878
-0.04(-1.56%)
Jun 23, 2021
2.240
2.240
2.240
0
+0.12(+5.66%)
Jun 22, 2021
2.196
2.196
2.110
2.120
35,935
-0.06(-2.93%)
Jun 18, 2021
2.184
2.184
2.184
0
-0.05(-2.28%)
Jun 14, 2021
2.235
2.235
2.235
0
+0.03(+1.59%)
Jun 11, 2021
2.216
2.216
2.200
2.200
4,434
-0.07(-2.91%)
Jun 10, 2021
2.290
2.290
2.235
2.266
208,508
+0.04(+1.61%)
Jun 09, 2021
2.230
2.230
2.230
2.230
500
+0.03(+1.36%)
Jun 08, 2021
2.200
2.200
2.200
2.200
100
-0.05(-2.22%)
Jun 07, 2021
2.200
2.250
2.200
2.250
4,400
+0.08(+3.69%)
Jun 04, 2021
2.180
2.195
2.170
2.170
32,563
+0.02(+0.93%)
Jun 03, 2021
2.150
2.150
2.150
2.150
512
-0.02(-0.83%)
Jun 02, 2021
2.200
2.200
2.168
2.168
3,968
-0.04(-1.90%)
Jun 01, 2021
2.192
2.210
2.192
2.210
1,000
-0.02(-0.99%)
May 28, 2021
2.220
2.232
2.190
2.232
24,837
+0.03(+1.25%)
May 27, 2021
2.204
2.204
2.204
2.204
4,400
-0.02(-0.88%)
May 26, 2021
2.224
2.224
2.224
2.224
1,241
+0.04(+1.81%)
May 25, 2021
2.184
2.184
2.184
2.184
100
+0.01(+0.67%)
May 24, 2021
2.234
2.234
2.170
2.170
4,686
-0.05(-2.16%)
May 21, 2021
2.185
2.218
2.185
2.218
2,011
-0.00(-0.14%)
May 20, 2021
2.210
2.260
2.210
2.221
5,237
+0.07(+3.26%)
May 19, 2021
2.250
2.250
2.140
2.151
4,928
-0.01(-0.43%)
May 18, 2021
2.186
2.290
2.160
2.160
2,438
-0.03(-1.37%)
May 17, 2021
2.170
2.191
2.120
2.190
40,780
-0.02(-0.90%)
May 14, 2021
2.116
2.210
2.116
2.210
174,591
+0.03(+1.38%)
May 13, 2021
2.180
2.180
2.160
2.180
6,406
-0.04(-1.80%)
May 12, 2021
2.224
2.224
2.170
2.220
2,743
+0.06(+2.78%)
May 11, 2021
2.270
2.270
2.160
2.160
7,200
-0.05(-2.26%)
May 10, 2021
2.265
2.320
2.210
2.210
4,620
-0.14(-5.96%)
May 07, 2021
2.350
2.350
2.350
2.350
1,390
+0.04(+1.73%)
May 06, 2021
2.310
2.310
2.220
2.310
38,700
-0.05(-2.28%)
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
.