Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.880 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.880 1.880 1.880 1.880 1,613 +0.00(+0.00%)
Feb 13, 2025 1.970 1.970 1.880 1.880 4,446 +0.03(+1.40%)
Feb 12, 2025 1.854 1.854 1.854 1.854 74,825 +0.00(+0.00%)
Feb 11, 2025 1.854 1.854 1.854 1.854 304 -0.05(-2.68%)
Feb 07, 2025 1.905 0 +0.07(+4.10%)
Feb 06, 2025 1.830 1.830 1.830 1.830 1,311 -0.07(-3.79%)
Feb 03, 2025 1.902 6,000 -0.04(-2.21%)
Jan 31, 2025 1.990 1.990 1.945 1.945 20,858 +0.01(+0.57%)
Jan 29, 2025 1.934 0 +0.25(+15.12%)
Jan 28, 2025 1.680 1.800 1.680 1.680 4,261 -0.31(-15.58%)
Jan 27, 2025 1.990 1.990 1.920 1.990 49,818 +0.06(+3.30%)
Jan 24, 2025 1.922 1.926 1.922 1.926 4,199 +0.14(+7.62%)
Jan 23, 2025 1.904 1.960 1.790 1.790 26,237 -0.19(-9.60%)
Jan 22, 2025 1.920 1.980 1.920 1.980 52,765 +0.04(+2.20%)
Jan 21, 2025 1.930 1.980 1.930 1.937 43,990 +0.14(+7.93%)
Jan 16, 2025 1.795 0 -0.07(-3.83%)
Jan 15, 2025 1.558 1.866 1.558 1.866 6,386 +0.15(+8.51%)
Jan 14, 2025 1.815 1.815 1.720 1.720 120,229 -0.16(-8.51%)
Jan 13, 2025 1.990 1.990 1.710 1.880 175,514 +0.08(+4.21%)
Jan 10, 2025 1.804 2.020 1.804 1.804 79,935 +0.03(+1.92%)
Jan 08, 2025 1.770 1.770 1.770 1.770 3,558 -0.04(-1.99%)
Jan 06, 2025 1.806 0 +0.01(+0.44%)
Jan 02, 2025 1.798 0 +0.00(+0.11%)
Dec 31, 2024 1.796 0 +0.04(+2.05%)
Dec 30, 2024 1.934 1.934 1.760 1.760 31,816 -0.02(-1.12%)
Dec 27, 2024 1.794 1.794 1.780 1.780 41,429 -0.01(-0.78%)
Dec 26, 2024 1.800 1.800 1.794 1.794 15,418 +0.03(+1.87%)
Dec 24, 2024 1.794 1.794 1.761 1.761 7,310 -0.03(-1.84%)
Dec 23, 2024 1.760 1.794 1.760 1.794 2,242 +0.02(+1.36%)
Dec 20, 2024 1.900 1.902 1.760 1.770 36,306 -0.08(-4.32%)
Dec 19, 2024 1.853 1.914 1.850 1.850 89,440 -0.02(-0.85%)
Dec 18, 2024 1.866 1.866 1.866 1.866 59,518 -0.01(-0.54%)
Dec 17, 2024 1.876 1.890 1.850 1.876 41,502 +0.00(+0.00%)
Dec 16, 2024 1.860 1.954 1.860 1.876 3,926 +0.00(+0.00%)
Dec 13, 2024 1.876 1.876 1.876 1.876 1,817 +0.03(+1.41%)
Dec 12, 2024 1.878 1.962 1.850 1.850 33,681 -0.04(-2.37%)
Dec 11, 2024 1.882 1.895 1.882 1.895 15,904 +0.02(+1.34%)
Dec 10, 2024 1.880 1.880 1.870 1.870 144,017 -0.01(-0.64%)
Dec 09, 2024 1.866 1.978 1.866 1.882 7,315 -0.10(-4.95%)
Dec 06, 2024 1.884 2.020 1.860 1.980 34,192 +0.10(+5.10%)
Dec 05, 2024 1.884 1.890 1.884 1.884 25,932 -0.05(-2.62%)
Dec 04, 2024 1.900 1.935 1.900 1.935 7,600 -0.12(-5.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.