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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 01, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 10,042 | +0.02(+1.12%) |
| Jul 27, 2012 | 1.780 | 1.780 | 1.780 | 0 | +0.07(+4.09%) | |
| Jul 18, 2012 | 1.710 | 1.710 | 1.710 | 0 | -0.02(-1.16%) | |
| Jul 17, 2012 | 1.700 | 1.730 | 1.700 | 1.730 | 3,175 | +0.04(+2.37%) |
| Jul 16, 2012 | 1.690 | 1.692 | 1.690 | 1.690 | 3,200 | -0.04(-2.31%) |
| Jun 29, 2012 | 1.730 | 1.730 | 1.730 | 0 | +0.12(+7.45%) | |
| Jun 28, 2012 | 1.610 | 1.610 | 1.610 | 1.610 | 11,000 | -0.03(-1.83%) |
| Jun 25, 2012 | 1.640 | 1.640 | 1.640 | 0 | +0.09(+5.81%) | |
| Jun 21, 2012 | 1.550 | 1.550 | 1.550 | 0 | -0.12(-7.19%) | |
| Jun 19, 2012 | 1.670 | 1.670 | 1.670 | 0 | +0.05(+3.09%) | |
| Jun 18, 2012 | 1.620 | 1.620 | 1.620 | 1.620 | 2,207 | +0.03(+1.89%) |
| Jun 15, 2012 | 1.590 | 1.590 | 1.590 | 1.590 | 6,000 | +0.00(+0.00%) |
| Jun 10, 2012 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 1.530 | 1.590 | 1.530 | 1.590 | 12,426 | +0.00(+0.00%) |
| Jun 05, 2012 | 1.590 | 1.590 | 1.590 | 0 | +0.06(+3.92%) |
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.