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
)
1.934
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, May 22, 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 (%)
Oct 31, 2022
1.820
1.880
1.820
1.880
11,784
+0.00(+0.00%)
Oct 28, 2022
1.892
1.892
1.840
1.880
29,092
+0.05(+2.62%)
Oct 27, 2022
1.832
1.832
1.832
1.832
3,625
+0.00(+0.00%)
Oct 26, 2022
1.832
1.832
1.832
1.832
1,757
-0.20(-9.75%)
Oct 25, 2022
1.790
2.030
1.790
2.030
1,966
+0.28(+16.27%)
Oct 24, 2022
1.754
1.754
1.708
1.746
3,774
-0.06(-3.32%)
Oct 21, 2022
2.062
2.062
1.750
1.806
1,231
-0.01(-0.77%)
Oct 20, 2022
1.834
1.834
1.792
1.820
5,885
+0.01(+0.55%)
Oct 19, 2022
1.812
1.812
1.810
1.810
3,811
-0.00(-0.11%)
Oct 18, 2022
1.878
1.878
1.812
1.812
52,156
-0.05(-2.84%)
Oct 17, 2022
1.860
1.891
1.828
1.865
54,406
+0.08(+4.31%)
Oct 14, 2022
1.808
1.879
1.788
1.788
10,109
-0.04(-2.19%)
Oct 13, 2022
1.828
1.828
1.784
1.828
131,345
+0.01(+0.55%)
Oct 12, 2022
1.818
1.818
1.818
1.818
88,963
+0.02(+1.22%)
Oct 11, 2022
1.828
1.884
1.796
1.796
6,053
+0.01(+0.67%)
Oct 10, 2022
1.836
1.836
1.784
1.784
8,195
-0.07(-3.57%)
Oct 07, 2022
1.898
1.898
1.850
1.850
20,915
-0.04(-2.12%)
Oct 06, 2022
1.890
1.890
1.890
1.890
114
+0.02(+1.07%)
Oct 05, 2022
1.904
1.904
1.860
1.870
2,313
+0.11(+6.25%)
Oct 04, 2022
2.060
2.060
1.640
1.760
1,949
-0.03(-1.54%)
Oct 03, 2022
2.200
2.200
1.640
1.788
5,685
-0.27(-13.23%)
Sep 30, 2022
1.640
2.060
1.640
2.060
8,583
+0.26(+14.57%)
Sep 29, 2022
1.802
1.889
1.798
1.798
20,314
-0.05(-2.92%)
Sep 28, 2022
1.880
1.880
1.812
1.852
17,978
+0.01(+0.33%)
Sep 27, 2022
1.846
1.846
1.846
1.846
7,994
-0.04(-2.02%)
Sep 26, 2022
1.934
1.934
1.884
1.884
42,362
-0.01(-0.32%)
Sep 23, 2022
1.940
1.990
1.890
1.890
28,229
-0.12(-5.97%)
Sep 22, 2022
2.010
2.010
2.010
2.010
511
-0.02(-0.79%)
Sep 21, 2022
2.026
2.026
2.026
2.026
713
-0.03(-1.46%)
Sep 19, 2022
2.056
0
+0.08(+3.86%)
Sep 16, 2022
1.980
2.000
1.980
1.980
16,364
-0.07(-3.43%)
Sep 15, 2022
2.050
2.050
2.050
2.050
5,354
-0.03(-1.35%)
Sep 14, 2022
2.100
2.100
2.074
2.078
3,507
+0.07(+3.38%)
Sep 13, 2022
2.010
2.010
2.010
2.010
668
-0.05(-2.24%)
Sep 12, 2022
2.011
2.120
2.011
2.056
11,584
+0.03(+1.48%)
Sep 09, 2022
2.104
2.104
2.026
2.026
4,212
+0.03(+1.30%)
Sep 08, 2022
2.020
2.020
2.000
2.000
37,390
+0.00(+0.20%)
Sep 07, 2022
2.090
2.090
1.996
1.996
2,494
+0.01(+0.50%)
Sep 06, 2022
2.064
2.090
1.960
1.986
5,003
-0.06(-3.12%)
Sep 01, 2022
2.050
128,503
+0.00(+0.00%)
Aug 31, 2022
2.050
2.050
2.050
2.050
498
+0.04(+1.99%)
Aug 30, 2022
2.010
2.010
2.010
2.010
3,496
-0.02(-0.99%)
Aug 29, 2022
2.030
2.030
2.030
2.030
361
-0.08(-3.97%)
Aug 25, 2022
2.114
8,160
+0.06(+2.92%)
Aug 24, 2022
2.054
2.054
2.054
2.054
275
-0.03(-1.49%)
Aug 23, 2022
2.085
2.085
2.085
2.085
158
+0.00(+0.24%)
Aug 22, 2022
2.140
2.140
2.080
2.080
54,129
-0.02(-0.76%)
Aug 19, 2022
2.096
2.174
2.096
2.096
2,270
-0.04(-1.87%)
Aug 18, 2022
2.136
2.136
2.136
2.136
111
-0.03(-1.57%)
Aug 17, 2022
2.170
2.170
2.170
2.170
10,091
+0.06(+2.75%)
Aug 16, 2022
2.112
2.112
2.112
2.112
559
-0.07(-3.21%)
Aug 15, 2022
2.182
2.182
2.182
2.182
462
-0.02(-0.82%)
Aug 12, 2022
2.178
2.200
2.128
2.200
7,762
+0.07(+3.38%)
Aug 11, 2022
2.182
2.200
2.128
2.128
9,837
-0.08(-3.71%)
Aug 10, 2022
2.116
2.210
2.116
2.210
2,724
+0.07(+3.17%)
Aug 09, 2022
2.180
2.180
2.142
2.142
51,504
-0.04(-1.97%)
Aug 08, 2022
2.230
2.230
2.185
2.185
23,471
+0.00(+0.23%)
Aug 04, 2022
2.180
3
+0.02(+0.69%)
Aug 03, 2022
2.165
2.165
2.165
2.165
17,791
+0.02(+0.70%)
Aug 02, 2022
2.150
2.150
2.150
2.150
6,196
-0.06(-2.80%)
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
.