Ascendas Real Estate Investment Trust (OP: ACDSF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.220	2.232	2.190	2.232	24,837	+0.03(+1.25%)
May 27, 2021	2.204	2.204	2.204	2.204	4,400	-0.02(-0.88%)
May 26, 2021	2.224	2.224	2.224	2.224	1,241	+0.04(+1.81%)
May 25, 2021	2.184	2.184	2.184	2.184	100	+0.01(+0.67%)
May 24, 2021	2.234	2.234	2.170	2.170	4,686	-0.05(-2.16%)
May 21, 2021	2.185	2.218	2.185	2.218	2,011	-0.00(-0.14%)
May 20, 2021	2.210	2.260	2.210	2.221	5,237	+0.07(+3.26%)
May 19, 2021	2.250	2.250	2.140	2.151	4,928	-0.01(-0.43%)
May 18, 2021	2.186	2.290	2.160	2.160	2,438	-0.03(-1.37%)
May 17, 2021	2.170	2.191	2.120	2.190	40,780	-0.02(-0.90%)
May 14, 2021	2.116	2.210	2.116	2.210	174,591	+0.03(+1.38%)
May 13, 2021	2.180	2.180	2.160	2.180	6,406	-0.04(-1.80%)
May 12, 2021	2.224	2.224	2.170	2.220	2,743	+0.06(+2.78%)
May 11, 2021	2.270	2.270	2.160	2.160	7,200	-0.05(-2.26%)
May 10, 2021	2.265	2.320	2.210	2.210	4,620	-0.14(-5.96%)
May 07, 2021	2.350	2.350	2.350	2.350	1,390	+0.04(+1.73%)
May 06, 2021	2.310	2.310	2.220	2.310	38,700	-0.05(-2.28%)
May 04, 2021		2.364	2.364	2.364	0	+0.00(+0.17%)
Apr 30, 2021		2.360	2.360	2.360	0	-0.05(-2.07%)
Apr 29, 2021	2.410	2.410	2.390	2.410	1,131	+0.02(+0.67%)
Apr 28, 2021	2.394	2.394	2.394	2.394	31,625	+0.09(+4.05%)
Apr 27, 2021	2.310	2.372	2.301	2.301	6,414	-0.11(-4.53%)
Apr 26, 2021	2.390	2.410	2.330	2.410	1,043	+0.03(+1.35%)
Apr 23, 2021	2.312	2.378	2.312	2.378	1,800	+0.08(+3.30%)
Apr 22, 2021	2.302	2.368	2.302	2.302	4,187	-0.09(-3.68%)
Apr 21, 2021	2.305	2.390	2.302	2.390	30,673	+0.07(+3.02%)
Apr 20, 2021	2.246	2.328	2.246	2.320	170,462	+0.04(+1.84%)
Apr 19, 2021	2.310	2.310	2.278	2.278	2,622	-0.06(-2.44%)
Apr 16, 2021	2.302	2.390	2.280	2.335	33,200	-0.02(-1.06%)
Apr 15, 2021	2.320	2.360	2.280	2.360	31,526	+0.14(+6.31%)
Apr 14, 2021	2.272	2.278	2.220	2.220	471,752	-0.14(-5.93%)
Apr 13, 2021	2.305	2.360	2.305	2.360	800	+0.01(+0.43%)
Apr 12, 2021		2.350	2.350	2.350	70	+0.00(+0.00%)
Apr 09, 2021	2.200	2.350	2.200	2.350	12,700	+0.03(+1.12%)
Apr 08, 2021	2.300	2.324	2.300	2.324	2,846	-0.03(-1.11%)
Apr 07, 2021	2.340	2.350	2.332	2.350	3,546	+0.02(+0.77%)
Apr 06, 2021	2.332	2.332	2.332	2.332	2,178	-0.05(-2.02%)
Apr 05, 2021	2.200	2.410	2.200	2.380	9,042	+0.06(+2.59%)
Apr 01, 2021	2.320	2.320	2.320	2.320	1,800	+0.01(+0.52%)
Mar 31, 2021	2.275	2.308	2.275	2.308	1,604	+0.00(+0.17%)
Mar 30, 2021	2.280	2.304	2.280	2.304	2,755	+0.07(+3.23%)
Mar 29, 2021	2.232	2.232	2.232	2.232	135	+0.01(+0.54%)
Mar 26, 2021	2.288	2.288	2.220	2.220	2,400	+0.06(+2.78%)
Mar 25, 2021	2.160	2.160	2.160	2.160	339	-0.04(-1.82%)
Mar 24, 2021	2.216	2.216	2.200	2.200	4,104	-0.05(-2.22%)
Mar 23, 2021	2.236	2.250	2.236	2.250	4,104	+0.03(+1.35%)
Mar 19, 2021		2.220	2.220	2.220	0	-0.08(-3.48%)
Mar 18, 2021	2.300	2.300	2.300	2.300	5,137	+0.14(+6.48%)
Mar 17, 2021		2.160	2.160	2.160	87	+0.00(+0.00%)
Mar 16, 2021	2.250	2.250	2.160	2.160	2,630	-0.08(-3.57%)
Mar 15, 2021	2.190	2.240	2.150	2.240	13,366	-0.02(-0.80%)
Mar 12, 2021	2.300	2.300	2.220	2.258	6,600	+0.09(+4.06%)
Mar 11, 2021	2.210	2.210	2.070	2.170	15,706	+0.07(+3.33%)
Mar 10, 2021	2.136	2.156	2.100	2.100	2,413	-0.04(-1.78%)
Mar 09, 2021	2.138	2.138	2.138	2.138	400	+0.05(+2.30%)
Mar 08, 2021	2.200	2.200	2.090	2.090	8,552	-0.15(-6.70%)
Mar 05, 2021	2.240	2.240	2.220	2.240	2,800	+0.02(+0.90%)
Mar 04, 2021	2.252	2.252	2.220	2.220	1,278	-0.02(-0.89%)
Mar 03, 2021	2.240	2.240	2.240	2.240	500	-0.09(-3.86%)
Mar 02, 2021	2.330	2.330	2.330	2.330	1,400	+0.10(+4.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.