Ascendas India TR (OP: ACNDF )

1.129 USD -0.071 (-5.88%)
Streaming Delayed Price Updated: 8:04 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.136 1.136 1.129 1,760 -0.01(-0.56%)
Feb 24, 2021 1.136 1.136 1.136 0 -0.06(-5.35%)
Feb 23, 2021 1.200 1.200 1.200 1.200 818 +0.06(+5.70%)
Feb 19, 2021 1.135 1.135 1.135 0 +0.00(+0.00%)
Feb 18, 2021 1.135 1.135 1.135 1 +0.00(+0.00%)
Feb 17, 2021 1.090 1.090 1.135 7,600 +0.05(+4.16%)
Feb 16, 2021 1.090 1.090 1.090 54,400 +0.00(+0.00%)
Feb 12, 2021 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Feb 11, 2021 1.140 1.140 1.090 1.090 17,945 +0.00(+0.00%)
Feb 09, 2021 1.090 1.090 1.090 0 -0.01(-0.91%)
Feb 03, 2021 1.100 1.100 1.100 0 -0.04(-3.51%)
Feb 01, 2021 1.140 1.140 1.140 0 +0.00(+0.00%)
Jan 27, 2021 1.140 1.140 1.140 0 +0.00(+0.00%)
Jan 26, 2021 1.190 1.190 1.140 1.140 6,800 -0.10(-8.06%)
Jan 22, 2021 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 20, 2021 1.240 1.240 1.240 0 +0.09(+7.83%)
Jan 19, 2021 1.150 1.150 1.150 1.150 4,725 +0.06(+5.50%)
Jan 15, 2021 1.095 1.095 1.090 1.090 7,500 +0.03(+2.83%)
Jan 12, 2021 1.060 1.060 1.060 0 +0.02(+1.92%)
Jan 08, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 07, 2021 1.040 1.040 1.040 1.040 7,300 -0.03(-2.60%)
Jan 04, 2021 1.068 1.068 1.068 0 +0.02(+1.86%)
Dec 31, 2020 1.048 1.048 1.048 14,150 +0.06(+5.89%)
Dec 30, 2020 0.9900 0.9900 0.9900 0.9900 14,150 -0.09(-8.33%)
Dec 29, 2020 1.080 1.080 1.080 1.080 8,700 +0.07(+6.93%)
Dec 24, 2020 1.010 1.010 1.010 0 -0.04(-3.64%)
Dec 18, 2020 1.048 1.048 1.048 0 +0.01(+1.18%)
Dec 17, 2020 1.036 1.036 1.036 1.036 4,350 -0.06(-5.82%)
Dec 16, 2020 1.005 1.100 1.005 1.100 29,020 +0.05(+5.02%)
Dec 15, 2020 1.025 1.025 1.047 5,170 +0.02(+2.19%)
Dec 11, 2020 1.025 1.025 1.025 0 +0.06(+6.77%)
Dec 09, 2020 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Dec 08, 2020 1.000 1.000 1.000 3,700 +0.00(+0.00%)
Dec 07, 2020 1.000 1.000 1.000 1.000 3,300 -0.01(-0.61%)
Dec 04, 2020 0.9700 0.9700 1.006 3,700 +0.04(+3.72%)
Dec 03, 2020 0.9700 0.9700 0.9700 0.9700 86,040 -0.04(-4.31%)
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.