U.S. Markets closed

Ascendas Real Estate Investment Trust (A17U.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.60+0.01 (+0.39%)
At close: 5:04PM SGT
DateOpenHighLowCloseAdj Close*Volume
May 23, 20172.592.602.582.602.604,521,500
May 22, 20172.552.602.552.592.597,089,900
May 19, 20172.542.582.532.552.559,484,900
May 18, 20172.572.582.542.562.5610,531,500
May 17, 20172.612.612.562.582.5812,719,900
May 16, 20172.612.612.582.602.608,191,700
May 15, 20172.602.622.572.602.608,655,000
May 12, 20172.602.612.572.592.5917,349,100
May 11, 20172.592.612.562.612.6119,651,973
May 09, 20172.552.592.552.592.598,483,400
May 08, 20172.572.582.542.552.558,188,000
May 05, 20172.572.592.552.562.566,720,050
May 04, 20172.572.582.552.572.578,723,500
May 03, 20172.592.612.542.562.568,588,800
May 02, 20172.562.592.522.592.5914,071,500
Apr 28, 20172.612.612.562.562.5613,904,948
Apr 27, 20172.592.612.572.602.609,295,300
Apr 26, 20172.562.602.542.602.6012,592,500
Apr 25, 20172.532.572.532.552.5510,446,000
Apr 24, 20172.562.562.522.532.539,427,800
Apr 21, 20172.562.572.552.572.576,475,200
Apr 20, 20172.542.572.542.562.5610,976,700
Apr 19, 20172.532.542.522.542.546,942,900
Apr 18, 20172.532.542.512.532.538,297,900
Apr 17, 20172.542.542.512.522.524,187,500
Apr 13, 20172.522.542.522.542.547,639,400
Apr 12, 20172.522.532.512.532.5310,257,100
Apr 11, 20172.512.532.502.522.527,228,700
Apr 10, 20172.532.542.512.522.525,121,800
Apr 07, 20172.532.532.502.522.524,049,800
Apr 06, 20172.542.542.512.532.537,188,600
Apr 05, 20172.532.552.532.542.544,969,700
Apr 04, 20172.532.532.512.532.535,815,200
Apr 03, 20172.532.532.502.532.537,411,000
Mar 31, 20172.532.532.512.522.5211,430,700
Mar 30, 20172.512.532.492.522.528,010,600
Mar 29, 20172.522.522.492.512.5110,207,900
Mar 28, 20172.522.532.512.532.535,865,400
Mar 27, 20172.522.532.492.532.539,446,800
Mar 24, 20172.522.522.492.522.528,651,500
Mar 23, 20172.512.522.492.512.516,357,700
Mar 22, 20172.502.522.492.502.506,213,900
Mar 21, 20172.512.542.512.512.516,681,500
Mar 20, 20172.512.542.502.522.529,300,300
Mar 17, 20172.502.512.482.502.5011,404,600
Mar 16, 20172.492.512.482.502.5011,236,700
Mar 15, 20172.472.482.452.472.475,332,400
Mar 14, 20172.482.492.462.492.495,372,200
Mar 13, 20172.482.492.442.492.495,954,400
Mar 10, 20172.452.492.422.472.4712,773,400
Mar 09, 20172.472.482.452.452.456,988,600
Mar 08, 20172.482.492.452.492.495,387,700
Mar 07, 20172.482.502.472.482.487,466,700
Mar 06, 20172.492.492.462.482.483,563,600
Mar 03, 20172.472.492.472.492.496,109,700
Mar 02, 20172.492.492.442.472.4718,149,147
Mar 01, 20172.492.492.472.492.498,477,400
Feb 28, 20172.472.502.472.502.5013,308,400
Feb 27, 20172.472.492.462.482.486,343,500
Feb 24, 20172.482.492.472.472.4712,406,800
Feb 23, 20172.492.502.472.482.488,264,800
Feb 22, 20172.482.492.462.492.4912,834,800
Feb 21, 20172.482.492.472.492.497,251,100
Feb 20, 20172.492.492.472.472.476,130,600
Feb 17, 20172.462.482.452.482.488,243,700
Feb 16, 20172.472.482.452.472.476,830,800
Feb 15, 20172.482.492.452.472.4714,084,000
Feb 14, 20172.472.492.462.472.477,343,500
Feb 13, 20172.472.492.472.482.487,102,500
Feb 10, 20172.442.492.442.472.4718,594,100
Feb 09, 20172.422.452.412.442.4410,156,300
Feb 08, 20172.422.442.422.422.4210,856,400
Feb 07, 20172.432.442.412.442.4410,797,600
Feb 06, 20172.432.442.422.442.444,140,700
Feb 03, 20172.432.432.412.422.426,106,200
Feb 02, 20172.442.442.402.422.428,248,700
Feb 02, 20170.05886 Dividend
Feb 01, 20172.442.482.442.482.4810,895,300
Jan 31, 20172.442.462.432.462.4610,607,712
Jan 27, 20172.452.452.422.442.443,994,576
Jan 26, 20172.412.452.412.442.449,519,100
Jan 25, 20172.422.422.392.402.407,257,700
Jan 24, 20172.412.422.372.402.4012,792,100
Jan 23, 20172.412.422.402.412.416,901,800
Jan 20, 20172.402.422.402.412.417,162,400
Jan 19, 20172.422.422.392.402.409,325,800
Jan 18, 20172.432.432.412.422.427,567,100
Jan 17, 20172.412.432.402.432.435,784,200
Jan 16, 20172.422.422.402.402.407,052,500
Jan 13, 20172.422.452.382.412.4114,580,200
Jan 12, 20172.462.462.412.412.419,316,000
Jan 11, 20172.442.472.422.432.4321,502,500
Jan 10, 20172.372.422.372.422.4223,577,900
Jan 09, 20172.382.382.362.382.387,120,500
Jan 06, 20172.342.382.332.382.3813,673,700
Jan 05, 20172.322.352.322.332.3310,864,200
Jan 04, 20172.322.332.292.312.3112,497,800
Jan 03, 20172.272.332.272.322.3211,535,700
Dec 30, 20162.282.292.262.272.2712,542,100
Dec 29, 20162.282.282.252.282.286,665,800
*Close price adjusted for dividends and splits.
Loading more data...