A17U.SI - Ascendas Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20203.14003.14003.11003.14003.14007,914,000
Jan 17, 20203.13003.14003.11003.14003.14009,963,000
Jan 16, 20203.10003.14003.08003.13003.130012,612,282
Jan 15, 20203.09003.10003.07003.09003.09008,443,100
Jan 14, 20203.10003.10003.06003.08003.080011,035,600
Jan 13, 20203.07003.09003.06003.08003.080011,933,700
Jan 10, 20203.05003.07003.02003.07003.070010,204,200
Jan 09, 20203.06003.09003.05003.06003.060016,148,100
Jan 08, 20202.99003.06002.98003.05003.050018,088,800
Jan 07, 20203.00003.02003.00003.02003.02006,820,900
Jan 06, 20202.97003.01002.96002.99002.99008,492,756
Jan 03, 20202.98002.99002.96002.98002.98007,431,200
Jan 02, 20202.97003.01002.97002.98002.98007,979,800
Dec 31, 20192.95002.99002.95002.97002.97005,045,000
Dec 30, 20192.98002.99002.96002.97002.97004,579,000
Dec 27, 20192.96002.98002.95002.97002.97004,476,500
Dec 26, 20192.95002.95002.93002.95002.95002,648,800
Dec 25, 20192.95002.95002.95002.95002.9500-
Dec 24, 20192.93002.95002.92002.95002.95004,496,400
Dec 23, 20192.93002.94002.91002.93002.93006,284,700
Dec 20, 20192.93002.93002.91002.91002.910012,680,500
Dec 19, 20192.92002.93002.91002.91002.91008,192,100
Dec 18, 20192.93002.95002.92002.92002.92008,661,600
Dec 17, 20192.91002.94002.91002.91002.910010,952,500
Dec 16, 20192.92002.93002.91002.91002.910010,051,300
Dec 13, 20192.98002.99002.89002.91002.910027,014,300
Dec 12, 20193.01003.02002.97002.99002.990015,537,800
Dec 11, 20193.01003.03003.00003.01003.010010,575,500
Dec 10, 20193.04003.05003.01003.01003.010014,282,100
Dec 09, 20193.03003.06003.02003.03003.03008,965,700
Dec 06, 20193.01003.03003.01003.02003.02008,119,600
Dec 05, 20192.99003.04002.99003.01003.01008,774,900
Dec 04, 20192.99003.01002.98002.99002.990010,391,400
Dec 03, 20192.96003.00002.95003.00003.000014,270,200
Dec 02, 20192.97002.99002.96002.97002.970010,088,500
Nov 29, 20192.98002.98002.94002.98002.980016,552,700
Nov 28, 20192.98002.98002.94002.95002.950011,279,900
Nov 27, 20192.98002.99002.95002.99002.990011,803,600
Nov 26, 20192.94002.98002.92002.98002.980024,725,800
Nov 25, 20192.95002.96002.91002.92002.920012,035,600
Nov 22, 20192.90002.94002.89002.94002.940014,574,100
Nov 21, 20192.89002.92002.88002.91002.910016,277,300
Nov 20, 20192.92002.93002.89002.91002.910016,620,800
Nov 19, 20192.89002.94002.88002.93002.930018,231,300
Nov 18, 20192.88002.89002.87002.89002.890017,304,700
Nov 15, 20192.90002.90002.86002.89002.890023,377,400
Nov 14, 20192.92002.92002.89002.90002.900019,353,200
Nov 13, 20192.90002.95002.89002.92002.920016,346,800
Nov 12, 20192.88002.92002.86002.87002.870017,588,900
Nov 11, 20192.90002.92002.85002.86002.860028,508,900
Nov 08, 20193.00003.00002.89002.89002.890036,662,600
Nov 08, 20190.078101 Dividend
Nov 07, 20193.06223.07203.04263.05242.974328,752,650
Nov 06, 20193.07203.07203.05243.05242.974320,951,969
Nov 05, 20193.04263.07203.03293.06222.983817,922,238
Nov 04, 20193.13073.14053.03293.05242.974335,309,895
Nov 01, 20193.10133.10133.10133.10133.0220-
Oct 31, 20193.10133.12093.09163.10133.022014,612,951
Oct 30, 20193.08183.09163.06223.08183.00297,511,619
Oct 29, 20193.12093.13073.06223.08183.002915,215,504
Oct 25, 20193.09163.12093.08183.12093.04107,343,477
Oct 24, 20193.08183.10133.07203.10133.02208,824,663
Oct 23, 20193.10133.11113.07203.07202.99345,991,388
Oct 22, 20193.09163.11113.07203.09163.012410,794,228
Oct 21, 20193.06223.10133.05243.08183.00295,287,745
Oct 18, 20193.07203.07203.04263.05242.97437,203,648
Oct 17, 20193.11113.11113.04263.06222.983816,968,068
Oct 16, 20193.06223.11113.06223.10133.02209,826,260
Oct 15, 20193.08183.09163.04263.04262.96489,434,882
Oct 14, 20193.09163.10133.06223.08183.00296,731,112
Oct 11, 20193.08183.11113.07203.10133.02206,494,384
Oct 10, 20193.04263.08183.04263.08183.00299,046,877
Oct 09, 20193.06223.07203.03293.05242.97437,587,871
Oct 08, 20193.02313.09163.02313.06222.983812,314,460
Oct 07, 20193.01333.07203.00353.02312.945712,215,517
Oct 04, 20193.02313.03293.01333.01332.936212,854,458
Oct 03, 20193.02313.04263.01333.01332.93628,918,087
Oct 02, 20193.05243.06223.02313.03292.95529,801,626
Oct 01, 20193.05243.07203.04263.06222.98389,883,704
Sep 30, 20193.05243.08183.04263.05242.97439,812,154
Sep 27, 20193.10133.11113.05243.07202.99349,092,771
Sep 26, 20193.08183.13073.08183.11113.03157,859,454
Sep 25, 20193.08183.12093.07203.10133.022012,009,351
Sep 24, 20193.07203.12093.06223.09163.012413,896,736
Sep 23, 20193.05243.08183.04263.05242.97436,459,631
Sep 20, 20193.04263.08183.03293.06222.983811,761,175
Sep 19, 20193.04263.05243.01333.04262.96487,951,243
Sep 18, 20193.03293.06223.02313.04262.964813,270,163
Sep 17, 20193.04263.05243.00353.00352.926710,182,885
Sep 16, 20193.08183.08183.03293.04262.964810,332,833
Sep 13, 20193.05243.09163.05243.07202.99347,779,523
Sep 12, 20193.08183.08183.04263.05242.97436,828,011
Sep 11, 20193.08183.08183.05243.08183.002911,988,704
Sep 10, 20193.09163.10133.02313.07202.993413,823,653
Sep 09, 20193.09163.11113.08183.10133.02205,177,763
Sep 06, 20193.14053.14053.06223.07202.993413,311,151
Sep 05, 20193.14053.16003.11113.14053.060112,995,922
Sep 04, 20193.08183.16003.07203.13073.050615,104,499
Sep 03, 20193.07203.09163.07203.09163.01246,407,399
Sep 02, 20193.01333.09163.00353.07202.993413,810,774
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...