Singapore markets close in 7 hours 23 minutes

Ascendas Real Estate Investment Trust (ACDSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.2880-0.0300 (-1.29%)
At close: 12:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20212.29002.29002.20002.29002.29004,000
14 Oct 20212.30002.32002.30002.32002.32008,100
13 Oct 20212.21002.25002.21002.25002.25003,400
12 Oct 20212.27002.27002.27002.27002.2700-
11 Oct 20212.24002.27002.24002.27002.270025,800
08 Oct 20212.21002.21002.21002.21002.2100-
07 Oct 20212.21002.21002.21002.21002.21003,400
06 Oct 20212.21002.21002.21002.21002.21008,500
05 Oct 20212.15002.15002.15002.15002.1500300
04 Oct 20212.21002.21002.16002.16002.16002,500
01 Oct 20212.19002.25002.15002.25002.25004,600
30 Sep 20212.25002.25002.25002.25002.2500300
29 Sep 20212.27002.27002.27002.27002.2700600
28 Sep 20212.20002.20002.18002.18002.18008,000
27 Sep 20212.32002.32002.32002.32002.32001,100
24 Sep 20212.30002.30002.30002.30002.3000700
23 Sep 20212.32002.32002.32002.32002.320048,100
22 Sep 20212.32002.32002.32002.32002.3200-
21 Sep 20212.32002.32002.32002.32002.3200200
20 Sep 20212.25002.25002.25002.25002.25001,500
17 Sep 20212.33002.33002.33002.33002.3300400
16 Sep 20212.32002.32002.32002.32002.32001,700
15 Sep 20212.32002.32002.32002.32002.3200200
14 Sep 20212.32002.32002.26002.26002.26001,400
13 Sep 20212.27002.29002.27002.29002.29006,100
10 Sep 20212.33002.33002.33002.33002.3300-
09 Sep 20212.33002.33002.23002.33002.33009,300
08 Sep 20212.33002.33002.33002.33002.3300-
07 Sep 20212.32002.33002.32002.33002.3300312,900
03 Sep 20212.33002.33002.32002.32002.320021,500
02 Sep 20212.33002.33002.25002.25002.25002,300
01 Sep 20212.25002.28002.21002.21002.21004,000
31 Aug 20212.31002.31002.31002.31002.31004,400
30 Aug 20212.31002.31002.31002.31002.3100-
27 Aug 20212.31002.31002.31002.31002.31001,800
26 Aug 20212.35002.35002.28002.28002.2800300
25 Aug 20212.30002.30002.30002.30002.3000-
24 Aug 20212.30002.30002.30002.30002.30001,300
23 Aug 20212.31002.31002.31002.31002.31001,300
20 Aug 20212.31002.31002.23002.31002.31001,300
19 Aug 20212.30002.30002.30002.30002.3000-
18 Aug 20212.30002.30002.30002.30002.30001,100
17 Aug 20212.31002.31002.23002.23002.23002,600
16 Aug 20212.27002.27002.23002.23002.230011,500
13 Aug 20212.30002.31002.18002.22002.220035,200
12 Aug 20212.24002.24002.24002.24002.2400400
11 Aug 20212.25002.25002.25002.25002.25001,500
10 Aug 20212.30002.35002.24002.35002.35007,400
10 Aug 20210.015 Dividend
09 Aug 20212.29002.29002.29002.29002.2750300
06 Aug 20212.28002.33002.28002.33002.314719,200
05 Aug 20212.28002.28002.28002.28002.2651-
04 Aug 20212.28002.28002.28002.28002.2651200
03 Aug 20212.29002.31002.29002.31002.29491,000
02 Aug 20212.23002.23002.23002.23002.21542,900
30 Jul 20212.29002.33002.23002.23002.21545,500
29 Jul 20212.31002.31002.31002.31002.2949600
28 Jul 20212.34002.34002.29002.29002.27503,600
27 Jul 20212.28002.28002.28002.28002.2651-
26 Jul 20212.24002.29002.24002.28002.26513,700
23 Jul 20212.33002.33002.22002.27002.255150,600
22 Jul 20212.18002.18002.18002.18002.1657-
21 Jul 20212.20002.20002.18002.18002.16573,300
20 Jul 20212.26002.26002.26002.26002.2452-
19 Jul 20212.26002.26002.17002.26002.245211,300
16 Jul 20212.29002.29002.29002.29002.27502,000
15 Jul 20212.25002.25002.23002.23002.215418,300
14 Jul 20212.28002.28002.28002.28002.265147,500
13 Jul 20212.28002.28002.28002.28002.265122,500
12 Jul 20212.23002.23002.23002.23002.2154-
09 Jul 20212.29002.29002.23002.23002.2154211,100
08 Jul 20212.24002.25002.24002.25002.235329,900
07 Jul 20212.19002.19002.19002.19002.17572,700
06 Jul 20212.24002.24002.19002.19002.1757800
02 Jul 20212.25002.25002.21002.21002.19554,100
01 Jul 20212.21002.23002.21002.23002.21542,700
30 Jun 20212.19002.22002.19002.22002.20551,400
29 Jun 20212.21002.21002.21002.21002.195525,700
28 Jun 20212.24002.24002.21002.21002.19555,800
25 Jun 20212.21002.21002.21002.21002.195525,900
24 Jun 20212.24002.24002.24002.24002.2253-
23 Jun 20212.24002.24002.24002.24002.225336,200
22 Jun 20212.20002.20002.11002.12002.106135,900
21 Jun 20212.18002.18002.18002.18002.1657-
18 Jun 20212.18002.18002.18002.18002.1657700
17 Jun 20212.24002.24002.24002.24002.2253-
16 Jun 20212.24002.24002.24002.24002.2253-
15 Jun 20212.24002.24002.24002.24002.2253-
14 Jun 20212.24002.24002.24002.24002.2253100
11 Jun 20212.22002.22002.20002.20002.18564,400
10 Jun 20212.29002.29002.23002.27002.2551208,500
09 Jun 20212.23002.23002.23002.23002.2154500
08 Jun 20212.20002.20002.20002.20002.1856100
07 Jun 20212.20002.25002.20002.25002.23534,400
04 Jun 20212.18002.19002.17002.17002.155832,600
03 Jun 20212.15002.15002.15002.15002.1359500
02 Jun 20212.20002.20002.17002.17002.15584,000
01 Jun 20212.19002.21002.19002.21002.19551,000
28 May 20212.22002.23002.19002.23002.215424,800
27 May 20212.20002.20002.20002.20002.18564,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...