Singapore markets close in 39 minutes
Straits Times Index
3,291.70 +9.65 (+0.29%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,795.02 +48.11 (+0.27%) FTSE 100
8,171.45 +24.42 (+0.30%) Bitcoin USD
62,890.24 +605.32 (+0.97%) CMC Crypto 200
1,319.16 -19.91 (-1.49%)
CapitaLand Ascendas REIT (ACDSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:39PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 150,000 |
| 26 Apr 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 14,300 |
| 25 Apr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 2,300 |
| 24 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 83,500 |
| 23 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 2,100 |
| 22 Apr 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 3,300 |
| 19 Apr 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 2,700 |
| 18 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 700 |
| 17 Apr 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 1,700 |
| 16 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 8,800 |
| 15 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 5,000 |
| 12 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 2,000 |
| 11 Apr 2024 | 1.9700 | 2.0100 | 1.9700 | 2.0100 | 2.0100 | 7,100 |
| 10 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1,400 |
| 09 Apr 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 24,600 |
| 08 Apr 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 31,200 |
| 05 Apr 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 7,200 |
| 04 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 03 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 02 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 4,700 |
| 01 Apr 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 4,200 |
| 28 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 11,100 |
| 27 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 26 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 4,000 |
| 25 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 9,900 |
| 22 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,041,800 |
| 21 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 4,900 |
| 20 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 22,300 |
| 19 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 18 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 4,600 |
| 15 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,900 |
| 14 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 13 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 500 |
| 12 Mar 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 3,300 |
| 11 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 600 |
| 08 Mar 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 4,200 |
| 07 Mar 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,900 |
| 06 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 100 |
| 05 Mar 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 2,000 |
| 04 Mar 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 11,700 |
| 01 Mar 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 48,200 |
| 29 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 800 |
| 28 Feb 2024 | 2.1100 | 2.1100 | 2.0800 | 2.0800 | 2.0800 | 3,000 |
| 27 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 26 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2,300 |
| 23 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 200 |
| 22 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 21 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 200 |
| 20 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 400 |
| 16 Feb 2024 | 2.0300 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 26,600 |
| 15 Feb 2024 | 2.0800 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 2,400 |
| 14 Feb 2024 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 4,600 |
| 13 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 12 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 09 Feb 2024 | 1.9800 | 2.0600 | 1.9800 | 2.0600 | 2.0600 | 29,900 |
| 08 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 08 Feb 2024 | 0.055 Dividend | |||||
| 07 Feb 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.0550 | 1,400 |
| 06 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9966 | 3,400 |
| 05 Feb 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.0453 | 3,400 |
| 02 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0940 | 5,300 |
| 01 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0940 | 69,200 |
| 31 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0940 | 36,900 |
| 30 Jan 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | 2.0453 | 800 |
| 29 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1232 | 2,000 |
| 26 Jan 2024 | 2.1500 | 2.1700 | 2.1200 | 2.1700 | 2.1134 | 7,700 |
| 25 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1427 | - |
| 24 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1427 | - |
| 23 Jan 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.1427 | 6,600 |
| 22 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0940 | - |
| 19 Jan 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.0940 | 6,800 |
| 18 Jan 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1232 | 187,300 |
| 17 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1621 | - |
| 16 Jan 2024 | 2.1600 | 2.2300 | 2.1600 | 2.2200 | 2.1621 | 9,400 |
| 12 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2108 | 200 |
| 11 Jan 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2400 | 2.1816 | 19,500 |
| 10 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1719 | - |
| 09 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1719 | - |
| 08 Jan 2024 | 2.2700 | 2.2700 | 2.1600 | 2.2300 | 2.1719 | 103,400 |
| 05 Jan 2024 | 2.2600 | 2.2600 | 2.1600 | 2.1600 | 2.1037 | 42,300 |
| 04 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1621 | 100 |
| 03 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2011 | 200 |
| 02 Jan 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2800 | 2.2206 | 8,200 |
| 29 Dec 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1816 | - |
| 28 Dec 2023 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.1816 | 13,900 |
| 27 Dec 2023 | 2.3100 | 2.3100 | 2.2400 | 2.2400 | 2.1816 | 84,900 |
| 26 Dec 2023 | 2.2700 | 2.2700 | 2.1800 | 2.1800 | 2.1232 | 1,200 |
| 22 Dec 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2303 | 200 |
| 21 Dec 2023 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1232 | 2,100 |
| 20 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1329 | - |
| 19 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1329 | 400 |
| 18 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1329 | 1,600 |
| 15 Dec 2023 | 2.1700 | 2.2600 | 2.1700 | 2.2400 | 2.1816 | 2,100 |
| 14 Dec 2023 | 2.2800 | 2.2800 | 2.2000 | 2.2200 | 2.1621 | 18,100 |
| 13 Dec 2023 | 2.1000 | 2.1100 | 2.0600 | 2.1100 | 2.0550 | 4,600 |
| 12 Dec 2023 | 2.0900 | 2.1000 | 2.0800 | 2.0800 | 2.0258 | 33,600 |
| 11 Dec 2023 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.0940 | 1,200 |
| 08 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0258 | 1,200 |
| 07 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0940 | 500 |
| 06 Dec 2023 | 2.0700 | 2.1300 | 2.0700 | 2.0800 | 2.0258 | 6,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.