Singapore markets open in 5 hours 31 minutes

Ascendas Real Estate Investment Trust (ACDSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.31800.0000 (0.00%)
As of 11:00AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 20212.31802.31802.31802.31802.31801,731
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
26 May 20212.22002.22002.22002.22002.20551,200
25 May 20212.18002.18002.18002.18002.1657100
24 May 20212.23002.23002.17002.17002.15584,700
21 May 20212.19002.22002.19002.22002.20552,000
20 May 20212.21002.26002.21002.22002.20555,200
19 May 20212.25002.25002.14002.15002.13594,900
18 May 20212.19002.29002.16002.16002.14592,400
17 May 20212.17002.19002.12002.19002.175740,800
14 May 20212.12002.21002.12002.21002.1955174,600
13 May 20212.18002.18002.16002.18002.16576,400
12 May 20212.22002.22002.17002.22002.20552,700
11 May 20212.27002.27002.16002.16002.14597,200
11 May 20210.042 Dividend
10 May 20212.27002.32002.21002.21002.15384,600
07 May 20212.35002.35002.35002.35002.29021,400
06 May 20212.31002.31002.22002.31002.251338,700
05 May 20212.36002.36002.36002.36002.3000-
04 May 20212.39002.39002.25002.36002.30004,300
03 May 20212.36002.36002.36002.36002.3000-
30 Apr 20212.37002.37002.34002.36002.30001,700
29 Apr 20212.39002.41002.39002.41002.34871,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...