Advertisement
Advertisement
U.S. Markets close in 5 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ascendas Real Estate Investment Trust (A17U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.6900+0.0500 (+1.89%)
At close: 05:11PM SGT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20222.66002.69002.66002.69002.69007,973,300
Oct 03, 20222.66002.67002.63002.64002.64009,518,200
Sep 30, 20222.66002.71002.61002.69002.690019,318,400
Sep 29, 20222.67002.69002.64002.65002.650022,364,100
Sep 28, 20222.70002.71002.65002.65002.650021,853,600
Sep 27, 20222.72002.74002.68002.70002.700020,189,600
Sep 26, 20222.75002.80002.72002.72002.720015,526,700
Sep 23, 20222.80002.81002.75002.75002.750024,495,600
Sep 22, 20222.80002.82002.80002.81002.81006,808,000
Sep 21, 20222.83002.84002.80002.80002.800010,093,700
Sep 20, 20222.83002.85002.82002.82002.82007,125,400
Sep 19, 20222.82002.86002.82002.83002.830010,044,900
Sep 16, 20222.83002.85002.81002.83002.830020,276,000
Sep 15, 20222.88002.89002.84002.84002.84009,573,100
Sep 14, 20222.87002.88002.86002.86002.86007,034,900
Sep 13, 20222.89002.92002.89002.90002.90007,368,400
Sep 12, 20222.90002.91002.88002.90002.90005,676,300
Sep 09, 20222.87002.91002.86002.89002.89009,251,500
Sep 08, 20222.86002.89002.85002.86002.86009,177,700
Sep 07, 20222.83002.86002.81002.84002.840014,452,900
Sep 06, 20222.86002.86002.83002.84002.84006,157,200
Sep 05, 20222.83002.87002.82002.85002.85009,786,100
Sep 02, 20222.84002.85002.81002.82002.820010,269,300
Sep 01, 20222.83002.86002.82002.83002.83008,223,000
Aug 31, 20222.86002.87002.82002.82002.820016,219,200
Aug 30, 20222.87002.89002.86002.88002.88008,830,100
Aug 29, 20222.86002.88002.84002.88002.88009,962,300
Aug 26, 20222.89002.91002.88002.88002.88007,965,300
Aug 25, 20222.89002.92002.87002.89002.89008,175,800
Aug 24, 20222.89002.91002.87002.88002.880011,531,400
Aug 23, 20222.94002.95002.90002.90002.900016,364,100
Aug 22, 20222.96002.99002.93002.95002.950017,826,845
Aug 19, 20223.00003.00002.96002.98002.980012,861,500
Aug 18, 20222.99003.00002.97003.00003.00009,182,100
Aug 17, 20222.98003.00002.97002.99002.99009,299,600
Aug 16, 20222.99002.99002.97002.98002.98008,541,100
Aug 15, 20222.98002.99002.97002.98002.980011,410,200
Aug 12, 20222.97002.98002.95002.97002.970010,530,400
Aug 11, 20222.95002.98002.93002.97002.97008,494,700
Aug 10, 20222.94002.95002.92002.93002.930010,959,000
Aug 08, 20223.00003.01002.98003.01003.01009,027,400
Aug 05, 20223.01003.01002.99003.00003.000015,414,620
Aug 04, 20222.99003.03002.98003.02003.020011,937,100
Aug 03, 20222.97003.00002.95002.99002.990010,349,200
Aug 02, 20222.96002.98002.94002.96002.96007,819,500
Aug 01, 20222.95002.98002.94002.97002.97006,817,900
Jul 29, 20222.97002.98002.95002.97002.97009,490,000
Jul 28, 20222.93002.96002.92002.96002.960010,273,400
Jul 27, 20222.93002.94002.91002.94002.94006,907,900
Jul 26, 20222.92002.94002.91002.94002.94008,820,500
Jul 25, 20222.91002.93002.89002.90002.90007,531,700
Jul 22, 20222.88002.92002.88002.91002.91009,715,400
Jul 21, 20222.88002.89002.86002.87002.87005,220,500
Jul 20, 20222.89002.90002.85002.88002.880012,923,400
Jul 19, 20222.87002.91002.86002.87002.87007,757,600
Jul 18, 20222.88002.90002.87002.89002.89006,950,800
Jul 15, 20222.87002.91002.86002.87002.87006,450,100
Jul 14, 20222.92002.92002.84002.86002.860012,534,100
Jul 13, 20222.90002.92002.89002.92002.920014,553,000
Jul 12, 20222.89002.90002.86002.88002.88009,638,300
Jul 08, 20222.90002.91002.87002.91002.91009,610,600
Jul 07, 20222.87002.89002.86002.89002.89009,688,500
Jul 06, 20222.86002.88002.82002.87002.870020,790,000
Jul 05, 20222.86002.87002.82002.85002.850010,782,000
Jul 04, 20222.83002.88002.83002.87002.87007,687,900
Jul 01, 20222.85002.87002.82002.82002.82007,126,700
Jun 30, 20222.87002.87002.83002.85002.850010,962,000
Jun 29, 20222.87002.88002.85002.87002.870015,857,300
Jun 28, 20222.84002.88002.83002.88002.880012,166,600
Jun 27, 20222.82002.86002.82002.85002.85009,543,400
Jun 24, 20222.80002.82002.79002.82002.82005,044,200
Jun 23, 20222.77002.82002.77002.78002.780011,113,800
Jun 22, 20222.75002.78002.74002.75002.750012,325,200
Jun 21, 20222.75002.79002.74002.75002.75008,327,200
Jun 20, 20222.74002.78002.74002.75002.75005,246,800
Jun 17, 20222.73002.75002.71002.75002.750021,835,900
Jun 16, 20222.78002.80002.74002.76002.760015,786,400
Jun 15, 20222.75002.79002.75002.77002.77007,373,000
Jun 14, 20222.82002.82002.75002.75002.750020,328,200
Jun 13, 20222.80002.85002.77002.81002.810019,260,000
Jun 10, 20222.82002.84002.81002.83002.83007,055,700
Jun 09, 20222.83002.85002.82002.85002.850012,727,873
Jun 08, 20222.82002.84002.81002.84002.84009,050,200
Jun 07, 20222.81002.84002.79002.82002.820010,086,600
Jun 06, 20222.78002.84002.77002.83002.830014,608,100
Jun 03, 20222.77002.79002.75002.79002.79009,064,000
Jun 02, 20222.77002.79002.76002.79002.790017,434,500
Jun 01, 20222.78002.79002.76002.77002.770013,642,500
May 31, 20222.78002.79002.75002.79002.790023,788,600
May 30, 20222.73002.78002.71002.77002.770016,963,500
May 27, 20222.69002.72002.67002.72002.720012,228,100
May 26, 20222.70002.71002.68002.68002.680022,139,000
May 25, 20222.72002.72002.68002.69002.690019,482,000
May 24, 20222.75002.75002.69002.71002.710016,007,600
May 23, 20222.74002.74002.73002.73002.73004,163,500
May 20, 20222.71002.75002.71002.73002.730013,751,700
May 19, 20222.71002.73002.69002.71002.710015,515,000
May 18, 20222.72002.74002.71002.72002.72007,868,000
May 17, 20222.70002.73002.69002.71002.71009,850,300
May 13, 20222.70002.74002.69002.70002.700012,893,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement