ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ACDSF Ascendas Real Estate Investment Trust (PK)

1.90
-0.035 (-1.81%)
Feb 21 2025 - Closed
Delayed by 15 minutes

ACDSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 1.90 -0.04 -1.81% 1.90 1.90 1.90 22,349
Feb 20 2025 1.935 -0.04 -1.78% 1.666 1.935 1.666 1,961
Feb 19 2025 1.97 0.04 2.07% 1.97 1.97 1.885 2,262
Feb 18 2025 1.93 0.05 2.66% 1.96 1.96 1.812 122,020
Feb 14 2025 1.88 0.00 0.00% 1.88 1.88 1.88 1,613
Feb 13 2025 1.88 0.03 1.40% 1.97 1.97 1.88 4,446
Feb 12 2025 1.854 0.00 0.00% 1.854 1.9447 1.854 74,825
Feb 11 2025 1.854 -0.05 -2.68% 1.854 1.854 1.854 304
Feb 10 2025 1.905 0.00 0.00% 1.905 1.905 1.905 0
Feb 07 2025 1.905 0.08 4.10% 1.905 1.905 1.905 1,300
Feb 06 2025 1.83 -0.07 -3.79% 1.83 1.83 1.83 1,311
Feb 05 2025 1.902 0.00 0.00% 1.902 1.902 1.902 0
Feb 04 2025 1.902 0.00 0.00% 1.902 1.902 1.902 0
Feb 03 2025 1.902 -0.04 -2.21% 1.96 1.96 1.728 2,915
Jan 31 2025 1.945 0.01 0.57% 1.99 1.99 1.945 20,858
Jan 30 2025 1.934 0.00 0.00% 1.934 1.934 1.934 0
Jan 29 2025 1.934 0.25 15.12% 1.934 1.934 1.934 777
Jan 28 2025 1.68 -0.31 -15.58% 1.80 1.80 1.68 4,261
Jan 27 2025 1.99 0.06 3.30% 1.92 1.99 1.92 49,818
Jan 24 2025 1.9264 0.14 7.62% 1.9224 1.9264 1.9224 4,199
Jan 23 2025 1.79 -0.19 -9.60% 1.904 1.96 1.79 26,237
Jan 22 2025 1.98 0.04 2.20% 1.92 1.98 1.92 52,765
Jan 21 2025 1.9373 0.14 7.93% 1.93 1.98 1.93 43,990
Jan 17 2025 1.795 0.00 0.00% 1.795 1.795 1.795 0
Jan 16 2025 1.795 -0.07 -3.83% 1.884 1.884 1.574 23,546
Jan 15 2025 1.8664 0.15 8.51% 1.558 1.8664 1.558 6,386
Jan 14 2025 1.72 -0.16 -8.51% 1.815 1.815 1.72 120,229
Jan 13 2025 1.88 0.08 4.21% 1.99 1.99 1.71 175,514
Jan 10 2025 1.804 0.03 1.92% 1.804 2.02 1.804 79,935
Jan 08 2025 1.77 -0.04 -1.99% 1.77 1.77 1.77 3,558
Jan 07 2025 1.806 0.00 0.00% 1.806 1.806 1.806 0
Jan 06 2025 1.806 0.01 0.44% 1.974 2.00 1.806 35,462
Jan 03 2025 1.798 0.00 0.00% 1.798 1.798 1.798 0
Jan 02 2025 1.798 0.00 0.11% 1.942 1.942 1.798 1,203
Dec 31 2024 1.796 0.04 2.05% 1.796 1.934 1.796 3,409
Dec 30 2024 1.76 -0.02 -1.12% 1.934 1.934 1.76 31,816
Dec 27 2024 1.78 -0.01 -0.78% 1.794 1.8939 1.78 41,429
Dec 26 2024 1.794 0.03 1.87% 1.80 1.80 1.794 15,418
Dec 24 2024 1.761 -0.03 -1.84% 1.794 1.794 1.761 7,310
Dec 23 2024 1.794 0.02 1.36% 1.76 1.794 1.76 2,242
Dec 20 2024 1.77 -0.08 -4.32% 1.90 1.902 1.76 36,306
Dec 19 2024 1.85 -0.02 -0.85% 1.853 1.914 1.85 89,440
Dec 18 2024 1.8659 -0.01 -0.54% 1.8659 1.8659 1.8659 59,518
Dec 17 2024 1.876 0.00 0.00% 1.876 1.89 1.85 41,502
Dec 16 2024 1.876 0.00 0.00% 1.86 1.954 1.86 3,926
Dec 13 2024 1.876 0.03 1.41% 1.876 1.876 1.876 1,817
Dec 12 2024 1.85 -0.05 -2.37% 1.878 1.962 1.85 33,681
Dec 11 2024 1.895 0.02 1.34% 1.882 1.895 1.882 15,904
Dec 10 2024 1.87 -0.01 -0.64% 1.88 1.88 1.87 144,017
Dec 09 2024 1.882 -0.10 -4.95% 1.866 1.978 1.866 7,315
Dec 06 2024 1.98 0.10 5.10% 1.884 2.02 1.86 34,192
Dec 05 2024 1.884 -0.05 -2.62% 1.884 1.89 1.884 25,932
Dec 04 2024 1.9347 -0.12 -5.62% 1.90 1.9347 1.90 7,600
Dec 03 2024 2.05 0.01 0.39% 1.844 2.05 1.844 2,179
Dec 02 2024 2.042 0.00 0.00% 2.042 2.042 2.042 0
Nov 29 2024 2.042 0.11 5.53% 2.042 2.042 2.042 1,500
Nov 27 2024 1.935 0.12 6.44% 1.836 2.0175 1.836 3,050
Nov 26 2024 1.818 -0.21 -10.44% 2.022 2.022 1.818 2,493
Nov 25 2024 2.03 0.22 12.03% 2.03 2.03 1.82 2,717