Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendas India Trust (OP: ACNDF )

0.7500 UNCHANGED
Last Price Updated: 10:01 AM EDT, Jun 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2019 0.9200 0.9200 0.9200 0 +0.01(+0.88%)
May 29, 2019 0.9120 0.9120 0.9120 0.9120 65,340 -0.02(-2.36%)
May 28, 2019 0.9340 0.9340 0.9340 0 +0.01(+1.21%)
May 24, 2019 0.9228 0.9228 0.9228 0 +0.00(+0.00%)
May 22, 2019 0.9228 0.9228 0.9228 0 +0.00(+0.23%)
May 21, 2019 0.9207 0.9207 0.9207 0 +0.00(+0.00%)
May 20, 2019 0.9207 0.9207 0.9207 0.9207 212 -0.02(-2.05%)
May 17, 2019 0.9400 0.9400 0.9400 0.9400 503,900 +0.01(+0.63%)
May 15, 2019 0.9341 0.9341 0.9341 0 -0.03(-3.24%)
May 09, 2019 0.9654 0.9654 0.9654 0 +0.02(+1.90%)
May 08, 2019 0.9740 0.9740 0.9474 0.9474 200 -0.01(-1.31%)
May 07, 2019 0.9499 0.9600 0.9499 0.9600 232,709 +0.03(+3.06%)
May 06, 2019 0.9468 0.9468 0.9315 0.9315 2,700 +0.02(+2.31%)
May 02, 2019 0.9105 0.9105 0.9105 0 +0.00(+0.00%)
Apr 29, 2019 0.9105 0.9105 0.9105 0 +0.04(+4.08%)
Apr 26, 2019 0.8748 0.8748 0.8748 0 +0.00(+0.00%)
Apr 25, 2019 0.8856 0.8856 0.8748 0.8748 5,000 -0.01(-0.59%)
Apr 24, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 23, 2019 0.8872 0.8997 0.8800 0.8800 19,700 -0.01(-1.32%)
Apr 18, 2019 0.8815 0.8918 0.8712 0.8918 8,800 +0.02(+2.15%)
Apr 17, 2019 0.8730 0.8730 0.8730 0.8730 20,866 -0.02(-2.65%)
Apr 16, 2019 0.8968 0.8968 0.8968 0.8968 600 +0.01(+0.70%)
Apr 15, 2019 0.8906 0.8906 0.8906 0.8906 6,900 +0.02(+2.43%)
Apr 12, 2019 0.8695 0.8695 0.8695 0 +0.00(+0.00%)
Apr 11, 2019 0.8695 0.8695 0.8695 0.8695 2,200 -0.01(-1.19%)
Apr 09, 2019 0.8800 0.8800 0.8800 0 +0.01(+1.45%)
Apr 08, 2019 0.8582 0.8674 0.8582 0.8674 10,000 -0.01(-0.58%)
Apr 05, 2019 0.9350 0.9350 0.8375 0.8725 24,200 -0.02(-1.97%)
Apr 04, 2019 0.8900 0.8900 0.8900 0.8900 11,600 +0.04(+4.71%)
Apr 03, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 02, 2019 0.8500 0.8700 0.8500 0.8500 9,340 -0.01(-1.16%)
Apr 01, 2019 0.8600 0.8600 0.8600 0.8600 7,000 +0.02(+2.38%)
Mar 29, 2019 0.8200 0.8638 0.8200 0.8400 10,900 +0.02(+1.82%)
Mar 28, 2019 0.8250 0.8250 0.8250 0.8250 40,260 -0.05(-6.12%)
Mar 27, 2019 0.8788 0.8788 0.8788 0 -0.00(-0.18%)
Mar 26, 2019 0.8804 0.8804 0.8804 0 -0.07(-7.81%)
Mar 22, 2019 0.9550 0.9550 0.9550 0 +0.07(+8.52%)
Mar 20, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 19, 2019 0.8400 0.8800 0.8400 0.8800 12,100 -0.01(-1.12%)
Mar 18, 2019 0.8900 0.8900 0.8900 0.8900 10,000 +0.02(+1.71%)
Mar 15, 2019 0.8800 0.8800 0.8750 0.8750 13,400 -0.01(-0.57%)
Mar 14, 2019 0.8750 0.8800 0.8750 0.8800 54,000 +0.03(+2.92%)
Mar 11, 2019 0.8550 0.8550 0.8550 0 -0.02(-1.78%)
Mar 08, 2019 0.8705 0.8705 0.8705 0 +0.01(+0.93%)
Mar 07, 2019 0.8625 0.8625 0.8625 0 +0.00(+0.00%)
Mar 06, 2019 0.8625 0.8625 0.8625 0.8625 26,100 +0.01(+0.87%)
Mar 05, 2019 0.8551 0.8551 0.8551 0 +0.04(+4.28%)
Mar 01, 2019 0.8200 0.8200 0.8200 0 -0.03(-4.08%)
Feb 28, 2019 0.8549 0.8549 0.8549 0 +0.01(+1.15%)
Feb 26, 2019 0.8452 0.8452 0.8452 0 -0.00(-0.56%)
Feb 25, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 22, 2019 0.8500 0.8500 0.8500 0.8500 1,900 +0.02(+2.41%)
Feb 21, 2019 0.8425 0.8425 0.8300 0.8300 3,920 +0.02(+2.47%)
Feb 20, 2019 0.8100 0.8100 0.8100 0.8100 48,590 -0.01(-0.69%)
Feb 19, 2019 0.8156 0.8156 0.8156 0 +0.00(+0.00%)
Feb 14, 2019 0.8156 0.8156 0.8156 0 +0.00(+0.00%)
Feb 12, 2019 0.8156 0.8156 0.8156 0 -0.02(-2.16%)
Feb 11, 2019 0.8200 0.8200 0.8336 1,200 +0.01(+1.66%)
Feb 08, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 07, 2019 0.8300 0.8300 0.8200 0.8200 19,895 +0.03(+3.80%)
Feb 01, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 30, 2019 0.7900 0.7900 0.7900 0 -0.00(-0.58%)
Jan 29, 2019 0.7946 0.7946 0.7946 0 -0.01(-0.68%)
Jan 25, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 24, 2019 0.7925 0.8000 0.7925 0.8000 16,400 +0.01(+1.39%)
Jan 18, 2019 0.7890 0.7890 0.7890 0 +0.00(+0.00%)
Jan 17, 2019 0.7890 0.7890 0.7890 0 +0.00(+0.00%)
Jan 16, 2019 0.7890 0.7890 0.7890 0 +0.00(+0.00%)
Jan 15, 2019 0.7890 0.7890 0.7890 0 +0.00(+0.00%)
Jan 11, 2019 0.7890 0.7890 0.7890 0 +0.65(+479.72%)
Jan 09, 2019 0.1361 0.1361 0.1361 0 -0.65(-82.76%)
Jan 08, 2019 0.7896 0.7896 0.7896 0 +0.00(+0.05%)
Jan 07, 2019 0.7892 0.7892 0.7892 0 +0.02(+2.45%)
Jan 04, 2019 0.7600 0.7600 0.7703 3,600 +0.01(+1.36%)
Jan 03, 2019 0.7700 0.7700 0.7600 0.7600 76,032 -0.04(-4.55%)
Jan 02, 2019 0.7962 0.7962 0.7962 0 +0.01(+0.66%)
Dec 31, 2018 0.7910 0.7910 0.7910 0 +0.04(+5.47%)
Dec 28, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 27, 2018 0.7500 0.7500 0.7500 0.7500 111,153 -0.01(-1.55%)
Dec 24, 2018 0.7618 0.7618 0.7618 0 +0.02(+2.95%)
Dec 21, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 20, 2018 0.7400 0.7400 0.7400 0.7400 47,759 -0.04(-5.24%)
Dec 18, 2018 0.7809 0.7809 0.7809 0 -0.01(-1.58%)
Dec 17, 2018 0.7934 0.7934 0.7934 0 +0.02(+2.81%)
Dec 13, 2018 0.7717 0.7717 0.7717 0 +0.03(+4.28%)
Dec 12, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 07, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 06, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 04, 2018 0.7550 0.7550 0.7400 0.7400 292,600 -0.01(-1.27%)
Nov 29, 2018 0.7495 0.7495 0.7495 0 +0.00(+0.39%)
Nov 28, 2018 0.7466 0.7466 0.7466 0 +0.00(+0.17%)
Nov 27, 2018 0.7453 0.7453 0.7453 0 +0.00(+0.00%)
Nov 21, 2018 0.7453 0.7453 0.7453 0 +0.00(+0.00%)
Nov 20, 2018 0.7453 0.7453 0.7453 0 -0.02(-2.60%)
Nov 19, 2018 0.7652 0.7652 0.7652 0 +0.01(+0.68%)
Nov 15, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.62%)
Nov 14, 2018 0.7725 0.7725 0.7725 0.7725 7,550 -0.01(-1.85%)
Nov 09, 2018 0.7871 0.7871 0.7871 0 +0.00(+0.00%)
Nov 08, 2018 0.7871 0.7871 0.7871 0 +0.00(+0.00%)
Nov 07, 2018 0.7871 0.7871 0.7871 0 +0.02(+2.89%)
Nov 05, 2018 0.7650 0.7650 0.7650 0 +0.00(+0.00%)
Nov 01, 2018 0.7650 0.7650 0.7650 0 +0.00(+0.00%)
Oct 31, 2018 0.7830 0.7830 0.7637 0.7650 18,630 -0.03(-4.06%)
Oct 30, 2018 0.7974 0.7974 0.7974 0.7974 7,700 +0.00(+0.62%)
Oct 29, 2018 0.7925 0.7925 0.7925 0 +0.00(+0.00%)
Oct 25, 2018 0.7925 0.7925 0.7925 0 +0.03(+4.37%)
Oct 23, 2018 0.7593 0.7593 0.7593 0 +0.00(+0.00%)
Oct 22, 2018 0.7593 0.7593 0.7500 0.7593 17,459 +0.01(+1.24%)
Oct 19, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 17, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.21%)
Oct 16, 2018 0.7410 0.7410 0.7410 0 +0.00(+0.00%)
Oct 15, 2018 0.7410 0.7410 0.7410 0.7410 1,300 +0.01(+1.26%)
Oct 12, 2018 0.7318 0.7318 0.7318 0 -0.01(-1.11%)
Oct 10, 2018 0.7400 0.7400 0.7400 0 -0.02(-2.14%)
Oct 09, 2018 0.7562 0.7562 0.7562 40 +0.00(+0.00%)
Oct 08, 2018 0.7562 0.7562 0.7562 0 -0.01(-1.79%)
Oct 05, 2018 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Oct 04, 2018 0.7945 0.7945 0.7700 0.7700 43,200 -0.03(-3.79%)
Oct 03, 2018 0.8003 0.8003 0.8003 0.8003 13,920 -0.02(-2.10%)
Oct 01, 2018 0.8175 0.8175 0.8175 0 +0.00(+0.00%)
Sep 26, 2018 0.8175 0.8175 0.8175 0 +0.00(+0.00%)
Sep 25, 2018 0.8175 0.8175 0.8175 0.8175 1,450 -0.03(-3.82%)
Sep 19, 2018 0.8500 0.8500 0.8500 0 +0.04(+5.26%)
Sep 13, 2018 0.8075 0.8075 0.8075 0 +0.00(+0.00%)
Sep 12, 2018 0.7950 0.8075 0.7950 0.8075 7,640 -0.03(-3.77%)
Sep 10, 2018 0.8391 0.8391 0.8391 0 -0.01(-0.82%)
Sep 07, 2018 0.8460 0.8460 0.8460 0 +0.00(+0.00%)
Sep 04, 2018 0.8460 0.8460 0.8460 0 +0.00(+0.49%)
Aug 31, 2018 0.8419 0.8419 0.8419 0 -0.01(-0.95%)
Aug 30, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 29, 2018 0.8500 0.8500 0.8500 0.8500 31,776 +0.01(+1.19%)
Aug 28, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 24, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 23, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 22, 2018 0.8450 0.8450 0.8400 0.8400 8,440 +0.01(+1.79%)
Aug 15, 2018 0.8252 0.8252 0.8252 0 +0.00(+0.00%)
Aug 14, 2018 0.8252 0.8252 0.8252 0 -0.00(-0.58%)
Aug 10, 2018 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 09, 2018 0.8350 0.8350 0.8300 0.8300 3,800 +0.01(+0.61%)
Aug 08, 2018 0.8250 0.8250 0.8250 0 +0.00(+0.00%)
Aug 07, 2018 0.8288 0.8288 0.8250 0.8250 2,940 +0.01(+1.20%)
Aug 03, 2018 0.8152 0.8152 0.8152 0 +0.00(+0.00%)
Aug 02, 2018 0.8152 0.8152 0.8152 0 +0.00(+0.00%)
Aug 01, 2018 0.8152 0.8152 0.8152 0.8152 100 +0.03(+3.85%)
Jul 31, 2018 0.7850 0.7850 0.7850 0.7850 30,545 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0.7923 0.7923 0.7923 54,378 -0.00(-0.34%)
Jul 25, 2018 0.7950 0.7950 0.7950 0.7950 2,940 +0.00(+0.32%)
Jul 16, 2018 0.7925 0.7925 0.7925 0 +0.03(+4.14%)
Jul 11, 2018 0.7610 0.7610 0.7610 25,000 +0.01(+1.47%)
Jul 10, 2018 0.7550 0.7550 0.7500 0.7500 22,000 +0.01(+0.81%)
Jul 09, 2018 0.7520 0.7520 0.7440 0.7440 32,068 -0.00(-0.53%)
Jul 06, 2018 0.7480 0.7480 0.7480 0.7480 21,542 +0.01(+1.65%)
Jul 05, 2018 0.7359 0.7359 0.7359 0.7359 1,542 -0.02(-3.18%)
Jun 22, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 21, 2018 0.7625 0.7625 0.7600 0.7600 55,700 -0.01(-1.53%)
Jun 20, 2018 0.7718 0.7718 0.7718 0.7718 19,480 +0.01(+1.45%)
Jun 15, 2018 0.7608 0.7608 0.7608 0 -0.04(-4.90%)
Jun 13, 2018 0.8000 0.8000 0.8000 32,600 +0.02(+2.56%)
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.