Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.936 UNCHANGED

Streaming Delayed Price Updated: 11:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.886	1.910	1.886	1.910	52,215	+0.02(+1.27%)
Apr 29, 2024	1.870	1.886	1.870	1.886	149,959	-0.01(-0.74%)
Apr 26, 2024	1.925	1.925	1.900	1.900	14,316	+0.02(+1.01%)
Apr 25, 2024	1.894	1.894	1.881	1.881	2,313	-0.01(-0.79%)
Apr 24, 2024	1.896	1.896	1.896	1.896	83,452	+0.07(+3.61%)
Apr 23, 2024	1.830	1.830	1.830	1.830	2,068	-0.02(-0.87%)
Apr 22, 2024	1.846	1.846	1.830	1.846	3,322	-0.03(-1.81%)
Apr 19, 2024	1.856	1.880	1.856	1.880	2,686	+0.02(+1.03%)
Apr 18, 2024	1.861	1.861	1.861	1.861	745	-0.03(-1.34%)
Apr 17, 2024	1.866	1.886	1.866	1.886	1,654	+0.01(+0.32%)
Apr 16, 2024	1.896	1.896	1.880	1.880	8,796	-0.03(-1.36%)
Apr 15, 2024	1.906	1.906	1.906	1.906	5,046	-0.06(-3.25%)
Apr 12, 2024	1.970	1.970	1.970	1.970	2,019	-0.04(-1.99%)
Apr 11, 2024	1.974	2.010	1.974	2.010	7,104	-0.06(-2.99%)
Apr 10, 2024	2.072	2.072	2.072	2.072	1,388	+0.01(+0.58%)
Apr 09, 2024	2.020	2.060	2.020	2.060	24,587	-0.03(-1.44%)
Apr 08, 2024	2.070	2.090	2.070	2.090	31,204	+0.01(+0.58%)
Apr 05, 2024	2.070	2.078	2.070	2.078	7,228	+0.00(+0.10%)
Apr 02, 2024				2.076	0	-0.00(-0.19%)
Apr 01, 2024	2.020	2.080	2.020	2.080	4,246	+0.00(+0.10%)
Mar 28, 2024	2.076	2.078	2.076	2.078	11,098	+0.03(+1.37%)
Mar 26, 2024				2.050	0	+0.05(+2.40%)
Mar 25, 2024	2.002	2.002	2.002	2.002	9,907	+0.02(+0.81%)
Mar 20, 2024				1.986	1,041,817	-0.03(-1.68%)
Mar 18, 2024				2.020	0	+0.12(+6.32%)
Mar 15, 2024	1.900	1.900	1.900	1.900	1,860	-0.15(-7.50%)
Mar 13, 2024				2.054	0	+0.05(+2.50%)
Mar 12, 2024	2.062	2.062	2.004	2.004	3,335	-0.07(-3.56%)
Mar 11, 2024	2.078	2.078	2.078	2.078	624	+0.00(+0.19%)
Mar 08, 2024	2.004	2.074	2.004	2.074	4,232	+0.08(+3.91%)
Mar 07, 2024	2.051	2.051	1.996	1.996	1,860	+0.08(+3.96%)
Mar 06, 2024	1.920	1.920	1.920	1.920	100	-0.13(-6.34%)
Mar 05, 2024	2.050	2.050	1.990	2.050	1,950	+0.02(+1.23%)
Mar 04, 2024	1.980	2.025	1.980	2.025	11,650	+0.00(+0.25%)
Mar 01, 2024	2.020	2.020	1.978	2.020	48,221	-0.05(-2.32%)
Feb 29, 2024	2.068	2.068	2.068	2.068	785	-0.01(-0.58%)
Feb 28, 2024	2.110	2.110	2.080	2.080	2,970	+0.03(+1.56%)
Feb 26, 2024				2.048	1	+0.01(+0.29%)
Feb 23, 2024	2.042	2.042	2.042	2.042	226	-0.04(-1.83%)
Feb 21, 2024				2.080	0	-0.00(-0.10%)
Feb 20, 2024	2.082	2.082	2.082	2.082	439	+0.07(+3.58%)
Feb 16, 2024	2.032	2.098	2.010	2.010	26,560	-0.00(-0.10%)
Feb 15, 2024	2.078	2.078	2.012	2.012	2,372	+0.04(+1.87%)
Feb 14, 2024	2.050	2.050	1.975	1.975	4,647	-0.08(-4.13%)
Feb 09, 2024				2.060	0	-0.05(-2.55%)
Feb 07, 2024				2.114	0	+0.06(+3.12%)
Feb 06, 2024	2.050	2.050	2.050	2.050	3,400	-0.05(-2.38%)
Feb 05, 2024	2.114	2.114	2.100	2.100	3,447	-0.05(-2.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ascendas Real Estate Investment Trust (OP: ACDSF )

Historical Prices