Singapore markets open in 5 hours 25 minutes

Ascendas Real Estate Investment Trust (A17U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.0100-0.0400 (-1.31%)
At close: 5:10PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
10 May 20213.05003.05003.01003.01003.01009,119,700
07 May 20213.02003.05003.00003.05003.050015,635,100
06 May 20213.00003.02003.00003.02003.020025,176,100
05 May 20212.99003.00002.97003.00003.000046,879,200
04 May 20213.09003.12003.08003.12003.12006,392,700
03 May 20213.12003.13003.08003.10003.10005,342,200
30 Apr 20213.12003.13003.10003.11003.11009,580,200
29 Apr 20213.15003.15003.13003.14003.14005,942,000
28 Apr 20213.09003.14003.08003.14003.140010,837,500
27 Apr 20213.13003.14003.10003.11003.11007,298,500
26 Apr 20213.12003.14003.09003.12003.120010,907,000
23 Apr 20213.09003.11003.08003.11003.11007,868,800
22 Apr 20213.09003.11003.08003.10003.10007,608,300
21 Apr 20213.07003.09003.06003.08003.08009,824,600
20 Apr 20213.09003.10003.07003.08003.08005,347,100
19 Apr 20213.10003.11003.09003.10003.10006,346,500
16 Apr 20213.11003.11003.09003.11003.11007,779,700
15 Apr 20213.09003.11003.07003.10003.10006,056,300
14 Apr 20213.09003.11003.06003.08003.08009,902,000
13 Apr 20213.06003.10003.06003.08003.08008,727,300
12 Apr 20213.08003.09003.04003.06003.06009,235,300
09 Apr 20213.10003.10003.08003.09003.09005,571,500
08 Apr 20213.10003.12003.08003.08003.080010,914,500
07 Apr 20213.09003.10003.08003.10003.10008,239,400
06 Apr 20213.09003.10003.07003.07003.07006,645,400
05 Apr 20213.09003.10003.08003.09003.09004,576,200
01 Apr 20213.08003.09003.05003.06003.06004,304,800
31 Mar 20213.08003.09003.05003.05003.05007,903,700
30 Mar 20213.07003.09003.06003.07003.070011,123,500
29 Mar 20213.04003.06003.03003.05003.05008,142,768
26 Mar 20213.03003.06003.03003.03003.03007,774,400
25 Mar 20213.01003.05003.01003.04003.040010,932,955
24 Mar 20212.98003.01002.98003.01003.010010,940,900
23 Mar 20213.08003.09002.97002.97002.970029,624,300
22 Mar 20213.08003.08003.08003.08003.0800-
19 Mar 20213.06003.09003.04003.08003.080025,158,700
18 Mar 20213.08003.09003.05003.07003.070021,741,400
17 Mar 20213.01003.08003.01003.05003.050020,429,700
16 Mar 20212.97002.99002.95002.97002.970011,248,900
15 Mar 20212.92002.95002.92002.95002.95009,607,100
12 Mar 20212.92002.93002.89002.91002.910011,180,300
11 Mar 20212.87002.92002.85002.90002.900018,409,700
10 Mar 20212.84002.88002.83002.86002.860014,201,900
09 Mar 20212.87002.90002.84002.85002.850022,544,400
08 Mar 20212.95002.95002.87002.87002.870028,456,100
05 Mar 20212.93002.95002.91002.93002.930015,084,400
04 Mar 20212.94002.95002.92002.94002.940012,690,500
03 Mar 20212.96002.97002.92002.96002.960015,667,100
02 Mar 20212.97002.99002.95002.97002.970015,007,400
01 Mar 20212.96002.98002.95002.95002.950011,765,300
26 Feb 20212.95002.97002.94002.94002.940024,485,100
25 Feb 20212.98003.02002.97003.00003.000014,316,400
24 Feb 20212.99003.01002.96002.97002.970010,376,500
23 Feb 20213.00003.02002.99002.99002.99008,828,200
22 Feb 20213.05003.05002.98002.99002.990022,537,486
19 Feb 20213.07003.07003.04003.05003.05009,287,600
18 Feb 20213.07003.08003.03003.06003.060010,934,100
17 Feb 20213.07003.08003.05003.06003.06008,365,800
16 Feb 20213.10003.11003.07003.07003.07007,082,000
15 Feb 20213.09003.11003.07003.09003.09005,845,600
11 Feb 20213.08003.08003.06003.07003.07004,664,900
10 Feb 20213.11003.11003.07003.07003.07007,030,600
09 Feb 20213.09003.13003.08003.10003.100011,742,900
09 Feb 20210.01678 Dividend
08 Feb 20213.11003.12003.08003.08003.06328,348,798
05 Feb 20213.13003.14003.10003.11003.093110,406,600
04 Feb 20213.17003.17003.10003.12003.103012,460,900
03 Feb 20213.10003.18003.09003.16003.142818,483,000
02 Feb 20213.08003.11003.07003.10003.083111,477,300
01 Feb 20213.08003.08003.06003.07003.053310,714,000
29 Jan 20213.10003.10003.06003.08003.063213,891,800
28 Jan 20213.12003.12003.05003.05003.033415,028,300
27 Jan 20213.10003.16003.10003.15003.132818,730,900
26 Jan 20213.13003.13003.04003.09003.073228,247,100
25 Jan 20213.14003.15003.13003.13003.112914,997,800
22 Jan 20213.13003.15003.11003.13003.112925,120,200
21 Jan 20213.09003.13003.08003.13003.112921,048,300
20 Jan 20213.07003.10003.06003.08003.063216,972,200
19 Jan 20213.05003.08003.04003.08003.063215,648,700
18 Jan 20213.04003.05003.02003.04003.02349,344,900
15 Jan 20213.04003.05003.02003.04003.02348,805,200
14 Jan 20213.02003.04003.02003.04003.02347,633,900
13 Jan 20213.04003.04003.01003.01002.993614,581,700
12 Jan 20213.04003.05003.03003.05003.033411,840,200
11 Jan 20213.03003.05003.02003.04003.023411,294,600
08 Jan 20213.01003.04003.00003.04003.023410,073,900
07 Jan 20213.04003.05003.00003.00002.983716,010,000
06 Jan 20212.99003.07002.99003.03003.013522,244,500
05 Jan 20212.99003.00002.96002.97002.953810,010,400
04 Jan 20212.98003.00002.96002.98002.963810,916,700
31 Dec 2020------
30 Dec 20202.98003.03002.97003.01002.993611,558,000
29 Dec 20202.94002.98002.94002.96002.94394,455,700
28 Dec 20202.95002.97002.93002.94002.92408,125,900
24 Dec 2020------
23 Dec 20202.96002.97002.93002.95002.93399,739,900
22 Dec 20202.97002.98002.93002.95002.933912,114,000
21 Dec 20203.01003.01002.96002.97002.953810,459,800
18 Dec 20202.98003.02002.97003.00002.983721,323,100
17 Dec 20202.98002.99002.96002.98002.963814,855,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...