Ascendas R E Inv TR (OP: ACDSF )

2.330 USD +0.098 (+4.39%)
Streaming Delayed Price Updated: 9:53 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 2.320 2.320 2.120 2.232 3,343 -0.06(-2.53%)
Feb 26, 2021 2.260 2.310 2.250 2.290 1,800 +0.01(+0.62%)
Feb 25, 2021 2.290 2.290 2.276 2.276 5,362 +0.04(+1.79%)
Feb 24, 2021 2.230 2.236 2.225 2.236 17,093 +0.01(+0.27%)
Feb 23, 2021 2.230 2.230 2.230 2.230 8,400 +0.00(+0.00%)
Feb 22, 2021 2.220 2.230 2.220 2.230 23,800 -0.03(-1.33%)
Feb 19, 2021 2.200 2.340 2.200 2.260 11,200 -0.07(-3.00%)
Feb 17, 2021 2.330 2.330 2.330 0 +0.03(+1.30%)
Feb 16, 2021 2.370 2.420 2.300 2.300 9,542 -0.35(-13.21%)
Feb 12, 2021 2.400 2.650 2.280 2.650 14,400 +0.30(+12.67%)
Feb 11, 2021 2.370 2.560 2.335 2.352 3,909 +0.05(+2.26%)
Feb 10, 2021 2.420 2.420 2.280 2.300 16,011 -0.15(-6.12%)
Feb 09, 2021 2.375 2.570 2.280 2.450 6,550 +0.09(+3.99%)
Feb 08, 2021 2.356 2.356 2.356 2.356 1,791 +0.02(+0.86%)
Feb 05, 2021 2.430 2.430 2.336 2.336 1,200 -0.06(-2.46%)
Feb 03, 2021 2.395 2.395 2.395 0 +0.04(+1.48%)
Feb 02, 2021 2.364 2.400 2.360 2.360 3,701 +0.06(+2.56%)
Feb 01, 2021 2.300 2.301 2.180 2.301 5,613 -0.10(-4.12%)
Jan 29, 2021 2.345 2.400 2.345 2.400 4,100 +0.10(+4.35%)
Jan 28, 2021 2.305 2.305 2.300 2.300 613 -0.10(-4.17%)
Jan 27, 2021 2.480 2.480 2.400 2.400 5,700 +0.01(+0.42%)
Jan 26, 2021 2.390 2.390 2.390 2.390 300 +0.00(+0.00%)
Jan 25, 2021 2.318 2.390 2.318 2.390 6,534 +0.00(+0.17%)
Jan 22, 2021 2.386 2.386 2.386 2.386 200 +0.03(+1.36%)
Jan 20, 2021 2.354 2.354 2.354 0 -0.03(-1.09%)
Jan 19, 2021 2.290 2.380 2.290 2.380 1,477 +0.16(+7.21%)
Jan 15, 2021 2.370 2.370 2.220 2.220 8,700 -0.09(-3.96%)
Jan 14, 2021 2.312 2.312 2.312 2.312 2,750 +0.02(+1.03%)
Jan 13, 2021 2.300 2.320 2.288 2.288 4,907 -0.03(-1.38%)
Jan 12, 2021 2.360 2.400 2.320 2.320 9,963 -0.03(-1.07%)
Jan 11, 2021 2.370 2.390 2.318 2.345 45,995 -0.05(-1.96%)
Jan 08, 2021 2.350 2.392 2.320 2.392 12,200 +0.08(+3.55%)
Jan 07, 2021 2.300 2.310 2.300 2.310 950 +0.02(+0.65%)
Jan 06, 2021 2.295 2.295 2.295 2.295 207,430 +0.02(+1.10%)
Jan 05, 2021 2.270 2.270 2.270 2.270 400 +0.01(+0.44%)
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.