Ascendas Real Estate Investment Trust (OP:ACDSF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.908 | 1.908 | 1.908 | 1.908 | 301 | -0.33(-14.67%) |
| Sep 15, 2025 | 2.236 | 86 | +0.03(+1.18%) | |||
| Sep 12, 2025 | 2.210 | 2.210 | 2.210 | 2.210 | 1,576 | +0.33(+17.43%) |
| Sep 09, 2025 | 1.882 | 47 | -0.30(-13.80%) | |||
| Sep 08, 2025 | 2.150 | 2.183 | 2.150 | 2.183 | 6,052 | +0.03(+1.54%) |
| Sep 05, 2025 | 2.150 | 2.150 | 2.150 | 2.150 | 203 | +0.01(+0.47%) |
| Sep 04, 2025 | 2.140 | 2.140 | 2.140 | 2.140 | 583 | +0.02(+0.94%) |
| Sep 02, 2025 | 2.120 | 0 | -0.01(-0.39%) | |||
| Aug 29, 2025 | 2.050 | 2.128 | 2.050 | 2.128 | 2,327 | +0.02(+0.87%) |
| Aug 22, 2025 | 2.110 | 0 | +0.13(+6.84%) | |||
| Aug 21, 2025 | 2.050 | 2.110 | 1.975 | 1.975 | 9,201 | -0.13(-6.40%) |
| Aug 13, 2025 | 2.110 | 0 | +0.03(+1.44%) | |||
| Aug 11, 2025 | 2.080 | 0 | -0.08(-3.93%) | |||
| Aug 08, 2025 | 2.165 | 2.198 | 2.110 | 2.165 | 3,660 | +0.04(+1.96%) |
| Aug 07, 2025 | 2.305 | 2.305 | 2.123 | 2.123 | 2,569 | +0.01(+0.35%) |
| Aug 06, 2025 | 2.155 | 2.210 | 2.110 | 2.116 | 807 | -0.11(-5.12%) |
| Aug 04, 2025 | 2.230 | 1 | +0.03(+1.46%) | |||
| Aug 01, 2025 | 2.198 | 2.198 | 2.198 | 2.198 | 745 | +0.02(+1.06%) |
| Jul 31, 2025 | 2.175 | 2.175 | 2.175 | 2.175 | 7,381 | +0.02(+1.16%) |
| Jul 29, 2025 | 2.150 | 0 | +0.01(+0.28%) | |||
| Jul 25, 2025 | 2.144 | 1 | +0.03(+1.61%) | |||
| Jul 23, 2025 | 2.110 | 42 | -0.14(-6.06%) | |||
| Jul 21, 2025 | 2.246 | 24 | +0.02(+1.08%) | |||
| Jul 17, 2025 | 2.222 | 80 | +0.06(+2.59%) | |||
| Jul 15, 2025 | 2.166 | 38 | -0.01(-0.41%) | |||
| Jul 14, 2025 | 2.175 | 2.175 | 2.175 | 2.175 | 1,551 | +0.01(+0.46%) |
| Jul 11, 2025 | 2.165 | 2.165 | 2.165 | 2.165 | 8,157 | +0.06(+2.61%) |
| Jul 08, 2025 | 2.110 | 0 | -0.05(-2.22%) | |||
| Jul 07, 2025 | 1.930 | 2.158 | 1.930 | 2.158 | 1,510 | +0.24(+12.40%) |
| Jul 03, 2025 | 1.920 | 2.500 | 1.920 | 1.920 | 635 | -0.16(-7.69%) |
| Jul 02, 2025 | 2.080 | 2.080 | 2.080 | 2.080 | 100 | +0.01(+0.29%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.