Ascendas Real Estate Investment Trust (PK) (ACDSF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722374820 | 2 | 0.05 | 2.56 | 2 | 2 | 1.92 | 6422 |
| 1722288180 | 1.95 | 0.16 | 8.82 | 1.95 | 1.95 | 1.95 | 5014 |
| 1722029100 | 1.792 | -0.19 | -9.56 | 1.792 | 1.792 | 1.792 | 3694 |
| 1721942400 | 1.9815 | 0.08 | 4.29 | 1.708 | 1.9815 | 1.708 | 1580 |
| 1721856540 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1721770140 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 698 |
| 1721683740 | 1.9 | -0.08 | -4.04 | 1.9 | 1.9 | 1.9 | 1375 |
| 1721424360 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1721337960 | 1.98 | -0.01 | -0.70 | 1.98 | 1.98 | 1.98 | 16701 |
| 1721251320 | 1.994 | 0 | 0.00 | 1.994 | 1.994 | 1.994 | 0 |
| 1721164920 | 1.994 | 0.01 | 0.40 | 1.996 | 1.996 | 1.994 | 1847 |
| 1721078940 | 1.986 | -0.06 | -3.12 | 2.0299999 | 2.0299999 | 1.986 | 2994 |
| 1720819200 | 2.05 | 0.11 | 5.67 | 2.05 | 2.05 | 2.05 | 2135 |
| 1720733280 | 1.94 | 0.07 | 3.97 | 2.062 | 2.062 | 1.94 | 16373 |
| 1720646880 | 1.866 | 0.01 | 0.28 | 1.866 | 1.866 | 1.866 | 13116 |
| 1720560540 | 1.8607 | -0.12 | -5.93 | 1.792 | 1.874 | 1.792 | 11116 |
| 1720473600 | 1.978 | 0.05 | 2.49 | 1.978 | 1.978 | 1.978 | 18023 |
| 1720214640 | 1.93 | 0.01 | 0.52 | 1.855 | 1.96 | 1.85 | 700 |
| 1720042140 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1719955740 | 1.92 | 0.07 | 4.01 | 1.84 | 1.92 | 1.84 | 2471 |
| 1719868980 | 1.846 | 0.02 | 1.15 | 1.9 | 1.9 | 1.846 | 1689 |
| 1719610020 | 1.8251 | 0.02 | 0.83 | 1.968 | 1.968 | 1.8251 | 5812 |
| 1719523440 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1719437040 | 1.81 | -0.05 | -2.48 | 1.81 | 1.81 | 1.81 | 705 |
| 1719350940 | 1.856 | 0 | 0.00 | 1.856 | 1.856 | 1.856 | 0 |
| 1719264540 | 1.856 | -0.04 | -2.01 | 1.922 | 1.922 | 1.856 | 2906 |
| 1719005220 | 1.894 | 0.04 | 2.16 | 1.846 | 1.894 | 1.846 | 2762 |
| 1718918640 | 1.854 | -0.08 | -3.94 | 1.8 | 1.854 | 1.8 | 5971 |
| 1718746140 | 1.93 | 0.05 | 2.88 | 1.87 | 1.93 | 1.87 | 2385 |
| 1718659680 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 2109 |
| 1718400300 | 1.876 | 0 | 0.00 | 1.956 | 1.956 | 1.87 | 6447 |
| 1718314140 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 0 |
| 1718227740 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 0 |
| 1718141340 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 1227 |
| 1718054880 | 1.876 | -0.04 | -2.19 | 1.954 | 1.954 | 1.876 | 8480 |
| 1717795800 | 1.918 | -0.02 | -1.03 | 1.89 | 1.918 | 1.89 | 5774 |
| 1717709400 | 1.938 | 0.06 | 3.09 | 1.93 | 1.938 | 1.93 | 8125 |
| 1717622760 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1717536360 | 1.88 | -0.01 | -0.53 | 1.916 | 1.916 | 1.88 | 8096 |
| 1717450140 | 1.89 | -0.05 | -2.33 | 2.0019999 | 2.0019999 | 1.89 | 9163 |
| 1717190940 | 1.935 | 0.05 | 2.38 | 1.884 | 1.935 | 1.884 | 154959 |
| 1717104540 | 1.89 | -0.07 | -3.47 | 1.903 | 1.903 | 1.89 | 47085 |
| 1717018020 | 1.958 | 0.04 | 2.19 | 1.984 | 1.984 | 1.958 | 103740 |
| 1716931740 | 1.916 | -0.02 | -0.93 | 1.916 | 1.994 | 1.916 | 5613 |
| 1716585600 | 1.934 | 0 | 0.00 | 1.934 | 1.934 | 1.934 | 0 |
| 1716499200 | 1.934 | 0 | 0.00 | 1.934 | 1.934 | 1.934 | 0 |
| 1716412800 | 1.934 | -0 | -0.10 | 1.934 | 1.934 | 1.934 | 1102 |
| 1716326940 | 1.936 | 0 | 0.00 | 1.936 | 1.936 | 1.936 | 29795 |
| 1716240180 | 1.936 | -0.02 | -0.82 | 1.936 | 1.936 | 1.936 | 315 |
| 1715981340 | 1.952 | -0.05 | -2.50 | 2.024 | 2.024 | 1.952 | 3759 |
| 1715894940 | 2.0019999 | 0.1 | 5.37 | 2.0019999 | 2.0019999 | 2.0019999 | 946 |
| 1715808000 | 1.9 | 0.03 | 1.60 | 1.9 | 1.9 | 1.9 | 646 |
| 1715721600 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1715635200 | 1.87 | -0.03 | -1.37 | 1.886 | 1.920254 | 1.87 | 152704 |
| 1715376000 | 1.896 | 0.04 | 2.05 | 1.974 | 1.974 | 1.896 | 2272 |
| 1715289600 | 1.858 | 0 | 0.00 | 1.858 | 1.858 | 1.858 | 0 |
| 1715203200 | 1.858 | -0.03 | -1.38 | 1.858 | 1.858 | 1.858 | 6776 |
| 1715117340 | 1.884 | -0.01 | -0.63 | 1.884 | 1.884 | 1.884 | 274 |
| 1715030940 | 1.896 | -0.06 | -3.17 | 1.896 | 1.896 | 1.896 | 1380 |
| 1714771740 | 1.958 | 0 | 0.00 | 1.958 | 1.958 | 1.958 | 0 |
| 1714685340 | 1.958 | 0.04 | 2.19 | 1.958 | 1.958 | 1.958 | 2496 |
| 1714598400 | 1.916 | 0.01 | 0.31 | 1.892 | 1.916 | 1.892 | 2356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
