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

Get Started

Home
Investing
Stocks
USA
USOTC
Ascendas Real Estate Investment Trust (PK) (ACDSF)
Ascendas Real Estate Investment Trust (PK) (ACDSF) Historical

ACDSF Ascendas Real Estate Investment Trust (PK)

1.986

-0.064 (-3.12%)

Jul 15 2024 - Closed

Delayed by 15 minutes

ACDSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	1.986	-0.06	-3.12%	2.03	2.03	1.986	2,994
Jul 12 2024	2.05	0.11	5.67%	2.05	2.05	2.05	2,135
Jul 11 2024	1.94	0.07	3.97%	2.062	2.062	1.94	16,373
Jul 10 2024	1.866	0.01	0.28%	1.866	1.866	1.866	13,116
Jul 09 2024	1.8607	-0.12	-5.93%	1.792	1.874	1.792	11,116
Jul 08 2024	1.978	0.05	2.49%	1.978	1.978	1.978	18,023
Jul 05 2024	1.93	0.01	0.52%	1.855	1.96	1.85	700
Jul 03 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0
Jul 02 2024	1.92	0.07	4.01%	1.84	1.92	1.84	2,471
Jul 01 2024	1.846	0.02	1.15%	1.90	1.90	1.846	1,689
Jun 28 2024	1.8251	0.02	0.83%	1.968	1.968	1.8251	5,812
Jun 27 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0
Jun 26 2024	1.81	-0.05	-2.48%	1.81	1.81	1.81	705
Jun 25 2024	1.856	0.00	0.00%	1.856	1.856	1.856	0
Jun 24 2024	1.856	-0.04	-2.01%	1.922	1.922	1.856	2,906
Jun 21 2024	1.894	0.04	2.16%	1.846	1.894	1.846	2,762
Jun 20 2024	1.854	-0.08	-3.94%	1.80	1.854	1.80	5,971
Jun 18 2024	1.93	0.05	2.88%	1.87	1.93	1.87	2,385
Jun 17 2024	1.876	0.00	0.00%	1.876	1.876	1.876	2,109
Jun 14 2024	1.876	0.00	0.00%	1.956	1.956	1.87	6,447
Jun 13 2024	1.876	0.00	0.00%	1.876	1.876	1.876	0
Jun 12 2024	1.876	0.00	0.00%	1.876	1.876	1.876	0
Jun 11 2024	1.876	0.00	0.00%	1.876	1.876	1.876	1,227
Jun 10 2024	1.876	-0.04	-2.19%	1.954	1.954	1.876	8,480
Jun 07 2024	1.918	-0.02	-1.03%	1.89	1.918	1.89	5,774
Jun 06 2024	1.938	0.06	3.09%	1.93	1.938	1.93	8,125
Jun 05 2024	1.88	0.00	0.00%	1.88	1.88	1.88	0
Jun 04 2024	1.88	-0.01	-0.53%	1.916	1.916	1.88	8,096
Jun 03 2024	1.89	-0.05	-2.33%	2.002	2.002	1.89	9,163
May 31 2024	1.935	0.05	2.38%	1.884	1.935	1.884	154,959
May 30 2024	1.89	-0.07	-3.47%	1.903	1.903	1.89	47,085
May 29 2024	1.958	0.04	2.19%	1.984	1.984	1.958	103,740
May 28 2024	1.916	-0.02	-0.93%	1.916	1.994	1.916	5,613
May 24 2024	1.934	0.00	0.00%	1.934	1.934	1.934	0
May 23 2024	1.934	0.00	0.00%	1.934	1.934	1.934	0
May 22 2024	1.934	0.00	-0.10%	1.934	1.934	1.934	1,102
May 21 2024	1.936	0.00	0.00%	1.936	1.936	1.936	29,795
May 20 2024	1.936	-0.02	-0.82%	1.936	1.936	1.936	315
May 17 2024	1.952	-0.05	-2.50%	2.024	2.024	1.952	3,759
May 16 2024	2.002	0.10	5.37%	2.002	2.002	2.002	946
May 15 2024	1.90	0.03	1.60%	1.90	1.90	1.90	646
May 14 2024	1.87	0.00	0.00%	1.87	1.87	1.87	0
May 13 2024	1.87	-0.03	-1.37%	1.886	1.9203	1.87	152,704
May 10 2024	1.896	0.04	2.05%	1.974	1.974	1.896	2,272
May 09 2024	1.858	0.00	0.00%	1.858	1.858	1.858	0
May 08 2024	1.858	-0.03	-1.38%	1.858	1.858	1.858	6,776
May 07 2024	1.884	-0.01	-0.63%	1.884	1.884	1.884	274
May 06 2024	1.896	-0.06	-3.17%	1.896	1.896	1.896	1,380
May 03 2024	1.958	0.00	0.00%	1.958	1.958	1.958	0
May 02 2024	1.958	0.04	2.19%	1.958	1.958	1.958	2,496
May 01 2024	1.916	0.01	0.31%	1.892	1.916	1.892	2,356
Apr 30 2024	1.91	0.02	1.27%	1.886	1.91	1.886	52,215
Apr 29 2024	1.886	-0.01	-0.74%	1.87	1.886	1.87	149,959
Apr 26 2024	1.90	0.02	1.01%	1.925	1.925	1.90	14,316
Apr 25 2024	1.881	-0.02	-0.79%	1.894	1.894	1.881	2,313
Apr 24 2024	1.896	0.07	3.61%	1.896	1.896	1.896	83,452
Apr 23 2024	1.83	-0.02	-0.87%	1.83	1.83	1.83	2,068
Apr 22 2024	1.846	-0.03	-1.81%	1.846	1.846	1.83	3,322
Apr 19 2024	1.88	0.02	1.03%	1.856	1.88	1.856	2,686
Apr 18 2024	1.8608	-0.03	-1.34%	1.8608	1.8608	1.8608	745
Apr 17 2024	1.886	0.01	0.32%	1.866	1.886	1.866	1,654

Ascendas Real Estate Inv... (PK)

BMO Brookfield Global Re...

Morgan Stanley Finance L...

Eurocommercial Property NV

Three Sixty Solar

Cifi Ever Sunshine Servi... (PK)

Silver Star Properties R... (CE)

Toyota Motor Finance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions