Ascendas Real Estate Investment Trust (PK) (ACDSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 1.924 | -0 | -0.10 | 1.924 | 1.924 | 1.924 | 142 |
| 1741213440 | 1.926 | -0 | -0.10 | 1.926 | 1.926 | 1.926 | 8848 |
| 1741126800 | 1.928 | 0.01 | 0.52 | 1.724 | 1.928 | 1.724 | 1855 |
| 1741040760 | 1.918 | -0.01 | -0.31 | 1.918 | 1.918 | 1.918 | 1118 |
| 1740781260 | 1.924 | 0.1 | 5.42 | 1.83 | 1.924 | 1.83 | 36891 |
| 1740695340 | 1.825 | 0 | 0.00 | 1.825 | 1.825 | 1.825 | 19225 |
| 1740608400 | 1.825 | -0.15 | -7.55 | 1.825 | 1.825 | 1.825 | 420094 |
| 1740522480 | 1.974 | 0.01 | 0.51 | 1.95 | 1.974 | 1.95 | 884 |
| 1740435600 | 1.964 | 0.06 | 3.37 | 1.9 | 1.964 | 1.9 | 10211 |
| 1740176400 | 1.9 | -0.04 | -1.81 | 1.9 | 1.9 | 1.9 | 22349 |
| 1740090480 | 1.935 | -0.04 | -1.78 | 1.666 | 1.935 | 1.666 | 1961 |
| 1740003960 | 1.97 | 0.04 | 2.07 | 1.97 | 1.97 | 1.885 | 2262 |
| 1739917740 | 1.93 | 0.05 | 2.66 | 1.96 | 1.96 | 1.812 | 122020 |
| 1739572020 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 1613 |
| 1739485320 | 1.88 | 0.03 | 1.40 | 1.97 | 1.97 | 1.88 | 4446 |
| 1739398920 | 1.854 | 0 | 0.00 | 1.854 | 1.9447 | 1.854 | 74825 |
| 1739312940 | 1.854 | -0.05 | -2.68 | 1.854 | 1.854 | 1.854 | 304 |
| 1739226360 | 1.905 | 0 | 0.00 | 1.905 | 1.905 | 1.905 | 0 |
| 1738967160 | 1.905 | 0.08 | 4.10 | 1.905 | 1.905 | 1.905 | 1300 |
| 1738880400 | 1.83 | -0.07 | -3.79 | 1.83 | 1.83 | 1.83 | 1311 |
| 1738794540 | 1.902 | 0 | 0.00 | 1.902 | 1.902 | 1.902 | 0 |
| 1738708140 | 1.902 | 0 | 0.00 | 1.902 | 1.902 | 1.902 | 0 |
| 1738621740 | 1.902 | -0.04 | -2.21 | 1.96 | 1.96 | 1.728 | 2915 |
| 1738362000 | 1.945 | 0.01 | 0.57 | 1.99 | 1.99 | 1.945 | 20858 |
| 1738276140 | 1.934 | 0 | 0.00 | 1.934 | 1.934 | 1.934 | 0 |
| 1738189740 | 1.934 | 0.25 | 15.12 | 1.934 | 1.934 | 1.934 | 777 |
| 1738103280 | 1.68 | -0.31 | -15.58 | 1.8 | 1.8 | 1.68 | 4261 |
| 1738016820 | 1.99 | 0.06 | 3.30 | 1.92 | 1.99 | 1.92 | 49818 |
| 1737757440 | 1.9264 | 0.14 | 7.62 | 1.9224 | 1.9264 | 1.9224 | 4199 |
| 1737671220 | 1.79 | -0.19 | -9.60 | 1.904 | 1.96 | 1.79 | 26237 |
| 1737584640 | 1.98 | 0.04 | 2.20 | 1.92 | 1.98 | 1.92 | 52765 |
| 1737498540 | 1.9373 | 0.14 | 7.93 | 1.93 | 1.98 | 1.93 | 43990 |
| 1737152820 | 1.795 | 0 | 0.00 | 1.795 | 1.795 | 1.795 | 0 |
| 1737066420 | 1.795 | -0.07 | -3.83 | 1.884 | 1.884 | 1.574 | 23546 |
| 1736979720 | 1.8664 | 0.15 | 8.51 | 1.558 | 1.8664 | 1.558 | 6386 |
| 1736893380 | 1.72 | -0.16 | -8.51 | 1.815 | 1.815 | 1.72 | 120229 |
| 1736806800 | 1.88 | 0.08 | 4.21 | 1.99 | 1.99 | 1.71 | 175514 |
| 1736547720 | 1.804 | 0.03 | 1.92 | 1.804 | 2.02 | 1.804 | 79935 |
| 1736375340 | 1.77 | -0.04 | -1.99 | 1.77 | 1.77 | 1.77 | 3558 |
| 1736288760 | 1.806 | 0 | 0.00 | 1.806 | 1.806 | 1.806 | 0 |
| 1736202360 | 1.806 | 0.01 | 0.44 | 1.974 | 2 | 1.806 | 35462 |
| 1735943100 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
| 1735856700 | 1.798 | 0 | 0.11 | 1.942 | 1.942 | 1.798 | 1203 |
| 1735683960 | 1.796 | 0.04 | 2.05 | 1.796 | 1.934 | 1.796 | 3409 |
| 1735597740 | 1.76 | -0.02 | -1.12 | 1.934 | 1.934 | 1.76 | 31816 |
| 1735338000 | 1.78 | -0.01 | -0.78 | 1.794 | 1.8939 | 1.78 | 41429 |
| 1735252020 | 1.794 | 0.03 | 1.87 | 1.8 | 1.8 | 1.794 | 15418 |
| 1735078200 | 1.761 | -0.03 | -1.84 | 1.794 | 1.794 | 1.761 | 7310 |
| 1734992400 | 1.794 | 0.02 | 1.36 | 1.76 | 1.794 | 1.76 | 2242 |
| 1734733200 | 1.77 | -0.08 | -4.32 | 1.9 | 1.902 | 1.76 | 36306 |
| 1734646800 | 1.85 | -0.02 | -0.85 | 1.853 | 1.914 | 1.85 | 89440 |
| 1734560940 | 1.8659 | -0.01 | -0.54 | 1.8659 | 1.8659 | 1.8659 | 59518 |
| 1734474360 | 1.876 | 0 | 0.00 | 1.876 | 1.89 | 1.85 | 41502 |
| 1734388140 | 1.876 | 0 | 0.00 | 1.86 | 1.954 | 1.86 | 3926 |
| 1734128940 | 1.876 | 0.03 | 1.41 | 1.876 | 1.876 | 1.876 | 1817 |
| 1734042480 | 1.85 | -0.05 | -2.37 | 1.878 | 1.962 | 1.85 | 33681 |
| 1733955900 | 1.895 | 0.02 | 1.34 | 1.882 | 1.895 | 1.882 | 15904 |
| 1733869200 | 1.87 | -0.01 | -0.64 | 1.88 | 1.88 | 1.87 | 144017 |
| 1733782800 | 1.882 | -0.1 | -4.95 | 1.866 | 1.978 | 1.866 | 7315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
