Ascendas Real Estate Investment Trust (OP: ACDSF )
1.952
-0.050
(-2.50%)
Streaming Delayed Price
Updated: 1:16 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 1.990 | 1.990 | 1.920 | 1.920 | 3,945 | -0.13(-6.34%) |
| Oct 22, 2012 | 2.050 | 2.050 | 2.050 | 0 | +0.08(+4.06%) | |
| Oct 19, 2012 | 1.980 | 1.980 | 1.970 | 1.970 | 20,000 | -0.03(-1.50%) |
| Oct 15, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.05(+2.56%) |
| Oct 11, 2012 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.52%) | |
| Oct 09, 2012 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.33%) | |
| Oct 08, 2012 | 1.990 | 1.990 | 1.935 | 1.935 | 88,000 | +0.02(+0.78%) |
| Oct 02, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) |
| Oct 01, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 12,000 | -0.03(-1.54%) |
| Sep 27, 2012 | 1.950 | 1.950 | 1.950 | 0 | +0.04(+2.09%) | |
| Sep 24, 2012 | 1.910 | 1.910 | 1.910 | 0 | -0.03(-1.55%) | |
| Sep 21, 2012 | 1.940 | 1.940 | 1.940 | 1.940 | 500 | +0.02(+1.04%) |
| Sep 14, 2012 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) | |
| Sep 13, 2012 | 1.910 | 1.920 | 1.910 | 1.920 | 8,500 | +0.02(+1.05%) |
| Sep 12, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 6,000 | -0.03(-1.55%) |
| Sep 05, 2012 | 1.930 | 1.930 | 1.930 | 59,000 | -0.02(-1.03%) | |
| Aug 29, 2012 | 1.950 | 1.950 | 1.950 | 0 | +0.07(+3.72%) | |
| Aug 24, 2012 | 1.880 | 1.880 | 1.880 | 0 | +0.13(+7.43%) | |
| Aug 16, 2012 | 1.750 | 1.750 | 1.750 | 0 | -0.05(-2.78%) | |
| Aug 15, 2012 | 1.810 | 1.820 | 1.800 | 1.800 | 2,575 | +0.00(+0.00%) |
| Aug 14, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 8,000 | -0.01(-0.55%) |
| Aug 11, 2012 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 1.830 | 1.830 | 1.810 | 1.810 | 4,000 | +0.00(+0.00%) |
| Aug 09, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 500 | -0.01(-0.55%) |
| Aug 07, 2012 | 1.820 | 1.820 | 1.820 | 0 | -0.07(-3.70%) | |
| Aug 03, 2012 | 1.890 | 1.890 | 1.890 | 0 | +0.11(+6.18%) | |
| Aug 02, 2012 | 1.780 | 1.780 | 1.780 | 1.780 | 500 | -0.02(-1.11%) |
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.
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.