Advertisement
Advertisement
U.S. markets close in 4 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ascendas Real Estate Investment Trust (A17U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.9300-0.0013 (-0.04%)
At close: 05:10PM SGT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20222.94002.95002.92002.93002.930010,959,000
Aug 10, 20220.07873 Dividend
Aug 08, 20223.00003.01002.98003.01002.93139,027,400
Aug 05, 20223.01003.01002.99003.00002.921515,414,620
Aug 04, 20222.99003.03002.98003.02002.941011,937,100
Aug 03, 20222.97003.00002.95002.99002.911810,349,200
Aug 02, 20222.96002.98002.94002.96002.88267,819,500
Aug 01, 20222.95002.98002.94002.97002.89236,817,900
Jul 29, 20222.97002.98002.95002.97002.89239,490,000
Jul 28, 20222.93002.96002.92002.96002.882610,273,400
Jul 27, 20222.93002.94002.91002.94002.86316,907,900
Jul 26, 20222.92002.94002.91002.94002.86318,820,500
Jul 25, 20222.91002.93002.89002.90002.82417,531,700
Jul 22, 20222.88002.92002.88002.91002.83399,715,400
Jul 21, 20222.88002.89002.86002.87002.79495,220,500
Jul 20, 20222.89002.90002.85002.88002.804712,923,400
Jul 19, 20222.87002.91002.86002.87002.79497,757,600
Jul 18, 20222.88002.90002.87002.89002.81446,950,800
Jul 15, 20222.87002.91002.86002.87002.79496,450,100
Jul 14, 20222.92002.92002.84002.86002.785212,534,100
Jul 13, 20222.90002.92002.89002.92002.843614,553,000
Jul 12, 20222.89002.90002.86002.88002.80479,638,300
Jul 08, 20222.90002.91002.87002.91002.83399,610,600
Jul 07, 20222.87002.89002.86002.89002.81449,688,500
Jul 06, 20222.86002.88002.82002.87002.794920,790,000
Jul 05, 20222.86002.87002.82002.85002.775510,782,000
Jul 04, 20222.83002.88002.83002.87002.79497,687,900
Jul 01, 20222.85002.87002.82002.82002.74627,126,700
Jun 30, 20222.87002.87002.83002.85002.775510,962,000
Jun 29, 20222.87002.88002.85002.87002.794915,857,300
Jun 28, 20222.84002.88002.83002.88002.804712,166,600
Jun 27, 20222.82002.86002.82002.85002.77559,543,400
Jun 24, 20222.80002.82002.79002.82002.74625,044,200
Jun 23, 20222.77002.82002.77002.78002.707311,113,800
Jun 22, 20222.75002.78002.74002.75002.678112,325,200
Jun 21, 20222.75002.79002.74002.75002.67818,327,200
Jun 20, 20222.74002.78002.74002.75002.67815,246,800
Jun 17, 20222.73002.75002.71002.75002.678121,835,900
Jun 16, 20222.78002.80002.74002.76002.687815,786,400
Jun 15, 20222.75002.79002.75002.77002.69757,373,000
Jun 14, 20222.82002.82002.75002.75002.678120,328,200
Jun 13, 20222.80002.85002.77002.81002.736519,260,000
Jun 10, 20222.82002.84002.81002.83002.75607,055,700
Jun 09, 20222.83002.85002.82002.85002.775512,727,873
Jun 08, 20222.82002.84002.81002.84002.76579,050,200
Jun 07, 20222.81002.84002.79002.82002.746210,086,600
Jun 06, 20222.78002.84002.77002.83002.756014,608,100
Jun 03, 20222.77002.79002.75002.79002.71709,064,000
Jun 02, 20222.77002.79002.76002.79002.717017,434,500
Jun 01, 20222.78002.79002.76002.77002.697513,642,500
May 31, 20222.78002.79002.75002.79002.717023,788,600
May 30, 20222.73002.78002.71002.77002.697516,963,500
May 27, 20222.69002.72002.67002.72002.648912,228,100
May 26, 20222.70002.71002.68002.68002.609922,139,000
May 25, 20222.72002.72002.68002.69002.619619,482,000
May 24, 20222.75002.75002.69002.71002.639116,007,600
May 23, 20222.74002.74002.73002.73002.65864,163,500
May 20, 20222.71002.75002.71002.73002.658613,751,700
May 19, 20222.71002.73002.69002.71002.639115,515,000
May 18, 20222.72002.74002.71002.72002.64897,868,000
May 17, 20222.70002.73002.69002.71002.63919,850,300
May 13, 20222.70002.74002.69002.70002.629412,893,900
May 12, 20222.74002.76002.68002.68002.609922,051,800
May 11, 20222.77002.78002.75002.75002.678114,079,000
May 10, 20222.78002.79002.76002.76002.687811,464,400
May 09, 20222.79002.80002.77002.79002.71709,540,700
May 06, 20222.82002.83002.79002.81002.736518,913,200
May 05, 20222.83002.85002.81002.82002.746210,756,000
May 04, 20222.86002.87002.80002.82002.746218,690,100
Apr 29, 20222.85002.90002.85002.86002.785211,430,100
Apr 28, 20222.86002.87002.84002.85002.775510,557,900
Apr 27, 20222.85002.87002.85002.85002.77559,465,700
Apr 26, 20222.87002.88002.85002.85002.775510,388,200
Apr 25, 20222.89002.89002.85002.86002.785215,214,100
Apr 22, 20222.90002.92002.88002.90002.82419,478,900
Apr 21, 20222.89002.92002.87002.91002.83398,080,200
Apr 20, 20222.88002.92002.87002.87002.794912,306,000
Apr 19, 20222.88002.89002.86002.86002.78528,370,900
Apr 18, 20222.88002.90002.87002.87002.79496,571,800
Apr 14, 20222.89002.91002.87002.88002.80475,854,000
Apr 13, 20222.90002.90002.87002.87002.79497,651,300
Apr 12, 20222.88002.90002.87002.88002.80478,075,000
Apr 11, 20222.91002.92002.88002.89002.81448,883,900
Apr 08, 20222.91002.93002.90002.91002.83397,281,300
Apr 07, 20222.93002.94002.91002.91002.83398,676,300
Apr 06, 20222.94002.96002.93002.95002.87286,580,300
Apr 05, 20222.94002.96002.92002.96002.88267,160,000
Apr 04, 20222.95002.96002.93002.93002.85345,494,100
Apr 01, 20222.94002.96002.92002.95002.87289,616,500
Mar 31, 20222.95002.96002.92002.93002.853410,134,300
Mar 30, 20222.95002.96002.94002.95002.87288,785,600
Mar 29, 20222.94002.97002.93002.94002.863114,744,300
Mar 28, 20222.93002.95002.91002.92002.843612,000,000
Mar 25, 20222.90002.94002.90002.92002.84367,836,300
Mar 24, 20222.91002.92002.88002.91002.83397,856,700
Mar 23, 20222.94002.94002.91002.91002.83398,502,700
Mar 22, 20222.91002.93002.90002.92002.843610,737,800
Mar 21, 20222.90002.92002.88002.92002.843613,428,600
Mar 18, 20222.87002.91002.86002.90002.824125,452,700
Mar 17, 20222.82002.88002.81002.87002.794916,821,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement