Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,187.78+32.72(+1.04%)S&P 500
4,131.47-41.95(-1.01%)Dow
33,789.31-348.00(-1.02%)
Ascendas Real Estate Investment Trust (A17U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.1000+0.0200 (+0.65%)
At close: 5:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2021 | 3.0900 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 7,608,300 |
| 21 Apr 2021 | 3.0700 | 3.0900 | 3.0600 | 3.0800 | 3.0800 | 9,824,600 |
| 20 Apr 2021 | 3.0900 | 3.1000 | 3.0700 | 3.0800 | 3.0800 | 5,347,100 |
| 19 Apr 2021 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.1000 | 6,346,500 |
| 16 Apr 2021 | 3.1100 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | 7,779,700 |
| 15 Apr 2021 | 3.0900 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 6,056,300 |
| 14 Apr 2021 | 3.0900 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 9,902,000 |
| 13 Apr 2021 | 3.0600 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 8,727,300 |
| 12 Apr 2021 | 3.0800 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 9,235,300 |
| 09 Apr 2021 | 3.1000 | 3.1000 | 3.0800 | 3.0900 | 3.0900 | 5,571,500 |
| 08 Apr 2021 | 3.1000 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 10,914,500 |
| 07 Apr 2021 | 3.0900 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 8,239,400 |
| 06 Apr 2021 | 3.0900 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 6,645,400 |
| 05 Apr 2021 | 3.0900 | 3.1000 | 3.0800 | 3.0900 | 3.0900 | 4,576,200 |
| 01 Apr 2021 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 4,304,800 |
| 31 Mar 2021 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 7,903,700 |
| 30 Mar 2021 | 3.0700 | 3.0900 | 3.0600 | 3.0700 | 3.0700 | 11,123,500 |
| 29 Mar 2021 | 3.0400 | 3.0600 | 3.0300 | 3.0500 | 3.0500 | 8,142,768 |
| 26 Mar 2021 | 3.0300 | 3.0600 | 3.0300 | 3.0300 | 3.0300 | 7,774,400 |
| 25 Mar 2021 | 3.0100 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 10,932,955 |
| 24 Mar 2021 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 10,940,900 |
| 23 Mar 2021 | 3.0800 | 3.0900 | 2.9700 | 2.9700 | 2.9700 | 29,624,300 |
| 22 Mar 2021 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 19 Mar 2021 | 3.0600 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 25,158,700 |
| 18 Mar 2021 | 3.0800 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 21,741,400 |
| 17 Mar 2021 | 3.0100 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 20,429,700 |
| 16 Mar 2021 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 11,248,900 |
| 15 Mar 2021 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 9,607,100 |
| 12 Mar 2021 | 2.9200 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 11,180,300 |
| 11 Mar 2021 | 2.8700 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 18,409,700 |
| 10 Mar 2021 | 2.8400 | 2.8800 | 2.8300 | 2.8600 | 2.8600 | 14,201,900 |
| 09 Mar 2021 | 2.8700 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 22,544,400 |
| 08 Mar 2021 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 28,456,100 |
| 05 Mar 2021 | 2.9300 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 15,084,400 |
| 04 Mar 2021 | 2.9400 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 12,690,500 |
| 03 Mar 2021 | 2.9600 | 2.9700 | 2.9200 | 2.9600 | 2.9600 | 15,667,100 |
| 02 Mar 2021 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 15,007,400 |
| 01 Mar 2021 | 2.9600 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 11,765,300 |
| 26 Feb 2021 | 2.9500 | 2.9700 | 2.9400 | 2.9400 | 2.9400 | 24,485,100 |
| 25 Feb 2021 | 2.9800 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 14,316,400 |
| 24 Feb 2021 | 2.9900 | 3.0100 | 2.9600 | 2.9700 | 2.9700 | 10,376,500 |
| 23 Feb 2021 | 3.0000 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 8,828,200 |
| 22 Feb 2021 | 3.0500 | 3.0500 | 2.9800 | 2.9900 | 2.9900 | 22,537,486 |
| 19 Feb 2021 | 3.0700 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 9,287,600 |
| 18 Feb 2021 | 3.0700 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 10,934,100 |
| 17 Feb 2021 | 3.0700 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 8,365,800 |
| 16 Feb 2021 | 3.1000 | 3.1100 | 3.0700 | 3.0700 | 3.0700 | 7,082,000 |
| 15 Feb 2021 | 3.0900 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 5,845,600 |
| 11 Feb 2021 | 3.0800 | 3.0800 | 3.0600 | 3.0700 | 3.0700 | 4,664,900 |
| 10 Feb 2021 | 3.1100 | 3.1100 | 3.0700 | 3.0700 | 3.0700 | 7,030,600 |
| 09 Feb 2021 | 3.0900 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 11,742,900 |
| 09 Feb 2021 | 0.01678 Dividend | |||||
| 08 Feb 2021 | 3.1100 | 3.1200 | 3.0800 | 3.0800 | 3.0632 | 8,348,798 |
| 05 Feb 2021 | 3.1300 | 3.1400 | 3.1000 | 3.1100 | 3.0931 | 10,406,600 |
| 04 Feb 2021 | 3.1700 | 3.1700 | 3.1000 | 3.1200 | 3.1030 | 12,460,900 |
| 03 Feb 2021 | 3.1000 | 3.1800 | 3.0900 | 3.1600 | 3.1428 | 18,483,000 |
| 02 Feb 2021 | 3.0800 | 3.1100 | 3.0700 | 3.1000 | 3.0831 | 11,477,300 |
| 01 Feb 2021 | 3.0800 | 3.0800 | 3.0600 | 3.0700 | 3.0533 | 10,714,000 |
| 29 Jan 2021 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0632 | 13,891,800 |
| 28 Jan 2021 | 3.1200 | 3.1200 | 3.0500 | 3.0500 | 3.0334 | 15,028,300 |
| 27 Jan 2021 | 3.1000 | 3.1600 | 3.1000 | 3.1500 | 3.1328 | 18,730,900 |
| 26 Jan 2021 | 3.1300 | 3.1300 | 3.0400 | 3.0900 | 3.0732 | 28,247,100 |
| 25 Jan 2021 | 3.1400 | 3.1500 | 3.1300 | 3.1300 | 3.1129 | 14,997,800 |
| 22 Jan 2021 | 3.1300 | 3.1500 | 3.1100 | 3.1300 | 3.1129 | 25,120,200 |
| 21 Jan 2021 | 3.0900 | 3.1300 | 3.0800 | 3.1300 | 3.1129 | 21,048,300 |
| 20 Jan 2021 | 3.0700 | 3.1000 | 3.0600 | 3.0800 | 3.0632 | 16,972,200 |
| 19 Jan 2021 | 3.0500 | 3.0800 | 3.0400 | 3.0800 | 3.0632 | 15,648,700 |
| 18 Jan 2021 | 3.0400 | 3.0500 | 3.0200 | 3.0400 | 3.0234 | 9,344,900 |
| 15 Jan 2021 | 3.0400 | 3.0500 | 3.0200 | 3.0400 | 3.0234 | 8,805,200 |
| 14 Jan 2021 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0234 | 7,633,900 |
| 13 Jan 2021 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | 2.9936 | 14,581,700 |
| 12 Jan 2021 | 3.0400 | 3.0500 | 3.0300 | 3.0500 | 3.0334 | 11,840,200 |
| 11 Jan 2021 | 3.0300 | 3.0500 | 3.0200 | 3.0400 | 3.0234 | 11,294,600 |
| 08 Jan 2021 | 3.0100 | 3.0400 | 3.0000 | 3.0400 | 3.0234 | 10,073,900 |
| 07 Jan 2021 | 3.0400 | 3.0500 | 3.0000 | 3.0000 | 2.9837 | 16,010,000 |
| 06 Jan 2021 | 2.9900 | 3.0700 | 2.9900 | 3.0300 | 3.0135 | 22,244,500 |
| 05 Jan 2021 | 2.9900 | 3.0000 | 2.9600 | 2.9700 | 2.9538 | 10,010,400 |
| 04 Jan 2021 | 2.9800 | 3.0000 | 2.9600 | 2.9800 | 2.9638 | 10,916,700 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 2.9800 | 3.0300 | 2.9700 | 3.0100 | 2.9936 | 11,558,000 |
| 29 Dec 2020 | 2.9400 | 2.9800 | 2.9400 | 2.9600 | 2.9439 | 4,455,700 |
| 28 Dec 2020 | 2.9500 | 2.9700 | 2.9300 | 2.9400 | 2.9240 | 8,125,900 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 2.9600 | 2.9700 | 2.9300 | 2.9500 | 2.9339 | 9,739,900 |
| 22 Dec 2020 | 2.9700 | 2.9800 | 2.9300 | 2.9500 | 2.9339 | 12,114,000 |
| 21 Dec 2020 | 3.0100 | 3.0100 | 2.9600 | 2.9700 | 2.9538 | 10,459,800 |
| 18 Dec 2020 | 2.9800 | 3.0200 | 2.9700 | 3.0000 | 2.9837 | 21,323,100 |
| 17 Dec 2020 | 2.9800 | 2.9900 | 2.9600 | 2.9800 | 2.9638 | 14,855,100 |
| 16 Dec 2020 | 2.9600 | 2.9900 | 2.9500 | 2.9800 | 2.9638 | 11,538,300 |
| 15 Dec 2020 | 2.9700 | 2.9700 | 2.9200 | 2.9400 | 2.9240 | 27,064,800 |
| 14 Dec 2020 | 2.9400 | 2.9900 | 2.9300 | 2.9700 | 2.9538 | 15,671,100 |
| 11 Dec 2020 | 2.9000 | 2.9400 | 2.8900 | 2.9300 | 2.9140 | 24,602,900 |
| 10 Dec 2020 | 2.9200 | 2.9300 | 2.8800 | 2.8800 | 2.8643 | 23,239,100 |
| 09 Dec 2020 | 2.9200 | 2.9500 | 2.9200 | 2.9200 | 2.9041 | 14,068,000 |
| 08 Dec 2020 | 2.9300 | 2.9400 | 2.9100 | 2.9300 | 2.9140 | 10,492,000 |
| 07 Dec 2020 | 2.9600 | 2.9700 | 2.9200 | 2.9300 | 2.9140 | 13,350,100 |
| 04 Dec 2020 | 2.9500 | 2.9700 | 2.9400 | 2.9700 | 2.9538 | 8,815,900 |
| 03 Dec 2020 | 2.9500 | 2.9600 | 2.9400 | 2.9500 | 2.9339 | 9,742,200 |
| 02 Dec 2020 | 2.9900 | 3.0000 | 2.9500 | 2.9500 | 2.9339 | 11,623,100 |
| 01 Dec 2020 | 2.9900 | 3.0000 | 2.9700 | 2.9900 | 2.9737 | 8,579,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
