Singapore markets closed

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.5600-0.0300 (-1.16%)
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.58002.60002.54002.56002.560022,119,000
18 Apr 20242.61002.62002.58002.59002.590015,431,100
17 Apr 20242.62002.64002.59002.60002.600020,048,100
16 Apr 20242.65002.66002.60002.63002.630026,872,200
15 Apr 20242.69002.69002.65002.67002.670017,860,000
12 Apr 20242.72002.73002.70002.70002.70009,119,300
11 Apr 20242.73002.74002.69002.71002.710017,411,900
09 Apr 20242.78002.79002.74002.77002.770010,192,200
08 Apr 20242.76002.77002.74002.75002.75006,052,200
05 Apr 20242.76002.76002.73002.76002.76008,951,100
04 Apr 20242.74002.77002.74002.74002.740010,948,700
03 Apr 20242.75002.75002.72002.73002.730012,905,200
02 Apr 20242.78002.79002.75002.76002.760011,393,700
01 Apr 20242.77002.79002.75002.78002.78005,550,600
28 Mar 20242.80002.83002.77002.77002.77009,167,500
27 Mar 20242.78002.80002.76002.77002.770013,263,300
26 Mar 20242.74002.78002.72002.77002.770014,919,800
25 Mar 20242.74002.77002.73002.74002.740010,329,000
22 Mar 20242.75002.77002.72002.74002.740010,263,900
21 Mar 20242.72002.75002.71002.73002.730013,320,200
20 Mar 20242.67002.71002.66002.70002.70009,987,100
19 Mar 20242.68002.69002.65002.66002.660010,042,000
18 Mar 20242.66002.68002.65002.66002.66009,377,000
15 Mar 20242.69002.70002.66002.66002.660026,936,300
14 Mar 20242.71002.71002.68002.70002.700011,300,800
13 Mar 20242.71002.72002.69002.70002.70008,022,900
12 Mar 20242.72002.77002.69002.71002.710011,903,500
11 Mar 20242.75002.75002.71002.72002.72004,482,600
08 Mar 20242.71002.75002.70002.73002.73008,864,000
07 Mar 20242.73002.74002.70002.71002.71007,087,300
06 Mar 20242.70002.75002.70002.72002.72009,352,700
05 Mar 20242.72002.75002.69002.71002.71008,510,200
04 Mar 20242.73002.76002.70002.72002.72009,361,300
01 Mar 20242.73002.75002.69002.72002.720012,159,600
29 Feb 20242.77002.77002.72002.74002.740020,977,900
28 Feb 20242.77002.78002.74002.76002.760017,137,300
27 Feb 20242.79002.81002.73002.76002.760019,329,500
26 Feb 20242.76002.82002.75002.81002.810014,000,900
23 Feb 20242.80002.81002.76002.79002.79008,477,500
22 Feb 20242.77002.81002.75002.80002.800012,325,401
21 Feb 20242.74002.80002.73002.75002.750015,860,700
20 Feb 20242.75002.76002.72002.74002.74007,724,000
19 Feb 20242.77002.78002.73002.74002.740011,858,200
16 Feb 20242.76002.80002.75002.78002.780011,908,400
15 Feb 20242.71002.76002.71002.75002.750014,638,200
14 Feb 20242.68002.73002.65002.72002.720021,609,700
13 Feb 20242.79002.80002.71002.74002.740028,393,100
09 Feb 20242.70002.78002.68002.76002.760018,503,400
08 Feb 20242.75002.75002.69002.70002.700023,796,700
08 Feb 20240.07441 Dividend
07 Feb 20242.79002.83002.79002.81002.735617,583,000
06 Feb 20242.78002.81002.78002.78002.706418,388,000
05 Feb 20242.85002.85002.77002.79002.716122,669,800
02 Feb 20242.85002.93002.83002.87002.794016,981,300
01 Feb 20242.90002.90002.83002.84002.764817,011,700
31 Jan 20242.90002.94002.88002.92002.842714,906,600
30 Jan 20242.86002.89002.84002.88002.803715,118,200
29 Jan 20242.90002.91002.85002.86002.784313,573,400
26 Jan 20242.90002.92002.88002.89002.813510,071,000
25 Jan 20242.95002.95002.90002.91002.83298,160,500
24 Jan 20242.91002.97002.90002.97002.89149,335,800
23 Jan 20242.93002.93002.90002.90002.82326,845,000
22 Jan 20242.89002.93002.89002.92002.84279,354,200
19 Jan 20242.89002.91002.86002.88002.803716,282,600
18 Jan 20242.91002.92002.88002.89002.813510,772,200
17 Jan 20242.95002.96002.90002.91002.832911,571,900
16 Jan 20242.94002.97002.93002.97002.89146,597,100
15 Jan 20242.96002.99002.94002.95002.87195,233,200
12 Jan 20242.96002.96002.93002.96002.88165,138,900
11 Jan 20242.92002.97002.92002.97002.89148,405,100
10 Jan 20242.91002.93002.86002.92002.842719,401,900
09 Jan 20242.98002.98002.92002.93002.85249,927,300
08 Jan 20242.93002.97002.91002.95002.87197,654,500
05 Jan 20242.92002.95002.91002.94002.86219,599,200
04 Jan 20242.94002.96002.92002.94002.862111,745,200
03 Jan 20242.94002.98002.94002.96002.88168,957,600
02 Jan 20243.03003.04002.98002.98002.90118,187,000
29 Dec 20233.00003.05002.99003.03002.949815,743,100
28 Dec 20232.98003.00002.97002.99002.910812,187,900
27 Dec 20232.96002.98002.94002.97002.89148,969,600
26 Dec 20232.97002.97002.94002.96002.88164,918,000
22 Dec 20232.96002.98002.94002.97002.89149,987,500
21 Dec 20232.91002.96002.89002.94002.86218,152,800
20 Dec 20232.93002.94002.90002.92002.842710,881,300
19 Dec 20232.90002.96002.89002.93002.852412,135,200
18 Dec 20232.94002.96002.89002.93002.852413,115,700
15 Dec 20232.98002.99002.93002.97002.891439,143,200
14 Dec 20232.89003.00002.89002.99002.910834,764,506
13 Dec 20232.83002.85002.83002.84002.764810,503,100
12 Dec 20232.84002.88002.82002.85002.774512,012,800
11 Dec 20232.85002.86002.82002.84002.764810,176,600
08 Dec 20232.83002.85002.82002.85002.77458,282,300
07 Dec 20232.81002.83002.79002.83002.755113,188,600
06 Dec 20232.82002.83002.81002.82002.74536,354,600
05 Dec 20232.82002.83002.80002.82002.74538,941,700
04 Dec 20232.83002.86002.81002.83002.755113,177,800
01 Dec 20232.83002.85002.80002.83002.755113,217,900
30 Nov 20232.84002.84002.81002.84002.764862,610,100
29 Nov 20232.80002.85002.80002.84002.764819,318,200
28 Nov 20232.81002.83002.79002.79002.716114,279,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...