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 )

1.818 -0.212 (-10.44%)

Streaming Delayed Price Updated: 2:32 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	2.022	2.022	1.818	1.818	2,493	-0.21(-10.44%)
Nov 25, 2024	2.030	2.030	1.820	2.030	2,717	+0.22(+12.03%)
Nov 22, 2024	1.998	1.998	1.812	1.812	84,069	-0.20(-10.03%)
Nov 21, 2024	1.816	2.014	1.816	2.014	34,772	+0.11(+6.00%)
Nov 20, 2024	1.904	1.904	1.900	1.900	72,045	-0.16(-7.77%)
Nov 19, 2024	1.911	2.060	1.911	2.060	9,943	+0.01(+0.39%)
Nov 18, 2024	2.052	2.052	2.052	2.052	6,389	+0.11(+5.77%)
Nov 13, 2024				1.940	0	-0.14(-6.91%)
Nov 12, 2024	1.946	2.084	1.946	2.084	5,629	+0.14(+7.09%)
Nov 11, 2024	1.946	1.956	1.946	1.946	3,370	-0.16(-7.42%)
Nov 08, 2024	2.102	2.102	2.102	2.102	164	+0.01(+0.38%)
Nov 07, 2024	1.969	2.094	1.969	2.094	1,184	-0.02(-1.13%)
Nov 06, 2024	2.118	2.118	1.982	2.118	1,536	+0.12(+5.90%)
Nov 05, 2024	2.000	2.000	2.000	2.000	1,293	-0.07(-3.38%)
Nov 01, 2024				2.070	0	+0.07(+3.50%)
Oct 30, 2024				2.000	75	-0.01(-0.30%)
Oct 29, 2024	2.174	2.174	2.006	2.006	2,903	-0.00(-0.10%)
Oct 28, 2024	2.008	2.008	2.008	2.008	332	+0.02(+1.11%)
Oct 25, 2024	1.986	1.986	1.986	1.986	1,814	-0.10(-4.75%)
Oct 24, 2024	2.085	2.085	2.085	2.085	12,199	+0.30(+17.00%)
Oct 23, 2024	1.782	1.782	1.782	1.782	915	-0.23(-11.25%)
Oct 22, 2024	2.008	2.008	2.008	2.008	1,525	+0.22(+12.30%)
Oct 21, 2024	1.788	1.788	1.788	1.788	3,602	-0.23(-11.40%)
Oct 18, 2024	2.018	2.018	2.018	2.018	2,346	-0.21(-9.51%)
Oct 16, 2024				2.230	91	+0.19(+9.42%)
Oct 14, 2024				2.038	10,900	+0.03(+1.49%)
Oct 11, 2024	2.008	2.008	2.008	2.008	603	-0.15(-6.78%)
Oct 10, 2024	2.154	2.154	2.154	2.154	454	+0.16(+8.24%)
Oct 09, 2024	1.990	1.990	1.990	1.990	11,900	-0.17(-7.70%)
Oct 08, 2024	2.156	2.156	2.156	2.156	3,250	-0.15(-6.67%)
Oct 04, 2024				2.310	58,900	+0.45(+24.13%)
Oct 03, 2024	1.861	1.861	1.861	1.861	124	-0.32(-14.83%)
Oct 02, 2024	2.260	2.260	2.185	2.185	3,100	+0.07(+3.16%)
Oct 01, 2024	2.118	2.118	2.118	2.118	492	-0.03(-1.49%)
Sep 30, 2024	2.150	2.150	2.150	2.150	2,299	+0.29(+15.59%)
Sep 27, 2024	1.790	1.860	1.790	1.860	752	-0.24(-11.51%)
Sep 25, 2024				2.102	68,200	-0.02(-1.13%)
Sep 24, 2024	2.126	2.126	2.126	2.126	130	+0.04(+1.92%)
Sep 23, 2024	2.086	2.086	2.086	2.086	241	+0.23(+12.15%)
Sep 20, 2024	1.860	1.860	1.860	1.860	1,005	-0.13(-6.53%)
Sep 17, 2024				1.990	3,700	+0.13(+6.99%)
Sep 16, 2024	1.860	1.860	1.860	1.860	1,021	+0.00(+0.00%)
Sep 13, 2024	1.790	2.220	1.790	1.860	55,290	-0.27(-12.68%)
Sep 12, 2024	2.130	2.250	2.130	2.130	63,205	+0.05(+2.31%)
Sep 11, 2024	2.082	2.082	2.082	2.082	236	-0.11(-4.93%)
Sep 10, 2024	2.012	2.200	2.012	2.190	60,710	-0.06(-2.67%)
Sep 09, 2024	2.223	2.250	2.160	2.250	724	+0.15(+7.14%)
Sep 06, 2024	2.100	2.100	2.100	2.100	713	-0.03(-1.41%)
Sep 05, 2024	2.130	2.130	2.130	2.130	60,015	+0.35(+19.80%)
Sep 04, 2024	2.186	2.186	1.778	1.778	4,041	-0.23(-11.54%)

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