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 (%)
Aug 31, 2020
2.550
2.550
2.550
0
+0.16(+6.69%)
Aug 28, 2020
2.519
2.540
2.390
2.390
17,600
-0.06(-2.45%)
Aug 27, 2020
2.449
2.460
2.449
2.450
3,142
-0.06(-2.39%)
Aug 26, 2020
2.444
2.510
2.444
2.510
18,621
+0.08(+3.29%)
Aug 25, 2020
2.431
2.438
2.430
2.430
6,605
-0.04(-1.62%)
Aug 24, 2020
2.470
2.470
2.470
2.470
150
+0.04(+1.65%)
Aug 21, 2020
2.462
2.462
2.430
2.430
8,600
+0.01(+0.41%)
Aug 20, 2020
2.465
2.465
2.420
2.420
15,373
-0.02(-0.82%)
Aug 19, 2020
2.440
2.449
2.440
2.440
9,194
-0.05(-2.01%)
Aug 18, 2020
2.466
2.490
2.460
2.490
4,121
+0.02(+0.85%)
Aug 17, 2020
2.505
2.505
2.469
2.469
8,188
+0.02(+0.78%)
Aug 14, 2020
2.473
2.473
2.450
2.450
7,000
-0.02(-0.81%)
Aug 12, 2020
2.470
2.470
2.470
0
-0.01(-0.56%)
Aug 11, 2020
2.484
2.484
2.484
2.484
1,815
-0.14(-5.19%)
Aug 10, 2020
2.580
2.620
2.580
2.620
4,000
+0.12(+4.80%)
Aug 06, 2020
2.500
2.500
2.500
0
-0.01(-0.40%)
Aug 05, 2020
2.509
2.534
2.500
2.510
69,101
-0.00(-0.04%)
Aug 03, 2020
2.511
2.511
2.511
0
+0.10(+4.19%)
Jul 31, 2020
2.520
2.520
2.410
2.410
19,200
-0.10(-4.14%)
Jul 30, 2020
2.499
2.535
2.490
2.514
22,963
+0.04(+1.78%)
Jul 24, 2020
2.470
2.470
2.470
0
+0.04(+1.77%)
Jul 23, 2020
2.511
2.520
2.427
2.427
2,430
-0.01(-0.53%)
Jul 22, 2020
2.415
2.440
2.415
2.440
10,926
+0.02(+1.04%)
Jul 21, 2020
2.460
2.460
2.415
2.415
1,200
-0.04(-1.43%)
Jul 20, 2020
2.351
2.450
2.340
2.450
30,877
+0.13(+5.60%)
Jul 17, 2020
2.329
2.329
2.320
2.320
1,200
-0.11(-4.53%)
Jul 16, 2020
2.390
2.430
2.390
2.430
472
+0.07(+2.97%)
Jul 15, 2020
2.380
2.380
2.360
2.360
1,542
+0.01(+0.47%)
Jul 14, 2020
2.349
2.349
2.349
2.349
152
+0.02(+0.82%)
Jul 13, 2020
2.350
2.350
2.330
2.330
3,067
+0.09(+4.02%)
Jul 10, 2020
2.240
2.330
2.240
2.240
11,600
-0.03(-1.32%)
Jul 09, 2020
2.296
2.296
2.270
2.270
18,880
-0.05(-2.16%)
Jul 07, 2020
2.320
2.320
2.320
0
+0.02(+0.87%)
Jul 06, 2020
2.318
2.318
2.300
2.300
10,752
+0.05(+2.22%)
Jul 02, 2020
2.460
2.460
2.250
2.250
18,100
-0.11(-4.66%)
Jun 30, 2020
2.360
2.360
2.360
0
+0.16(+7.27%)
Jun 29, 2020
2.380
2.380
2.200
2.200
1,225
-0.09(-3.93%)
Jun 26, 2020
2.290
2.290
2.290
22
+0.00(+0.00%)
Jun 25, 2020
2.311
2.330
2.180
2.290
1,705
+0.01(+0.44%)
Jun 24, 2020
2.330
2.330
2.280
2.280
2,145
+0.00(+0.00%)
Jun 23, 2020
2.343
2.370
2.280
2.280
4,018
+0.04(+1.60%)
Jun 22, 2020
2.220
2.244
2.220
2.244
13,052
+0.06(+2.94%)
Jun 19, 2020
2.189
2.189
2.180
2.180
800
-0.13(-5.63%)
Jun 18, 2020
2.250
2.310
2.240
2.310
11,930
+0.01(+0.43%)
Jun 17, 2020
2.300
2.300
2.300
2.300
100
-0.01(-0.43%)
Jun 16, 2020
2.301
2.310
2.301
2.310
6,989
+0.10(+4.52%)
Jun 15, 2020
2.210
2.210
2.210
2.210
200
+0.05(+2.31%)
Jun 12, 2020
2.170
2.170
2.160
2.160
39,700
-0.02(-1.14%)
Jun 11, 2020
2.280
2.280
2.130
2.185
13,368
-0.15(-6.42%)
Jun 10, 2020
2.335
2.340
2.290
2.335
7,276
-0.00(-0.18%)
Jun 09, 2020
2.299
2.299
2.339
163,000
+0.04(+1.75%)
Jun 08, 2020
2.299
2.299
2.299
2.299
6,545
-0.01(-0.48%)
Jun 05, 2020
2.355
2.355
2.310
2.310
1,000
-0.02(-0.65%)
Jun 04, 2020
2.325
2.325
2.325
28
+0.00(+0.00%)
Jun 03, 2020
2.325
2.325
2.325
2.325
465
+0.03(+1.09%)
Jun 02, 2020
2.290
2.300
2.290
2.300
300
+0.09(+4.07%)
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
.