Other OTC - Delayed Quote USD

CapitaLand Ascendas REIT (ACDSF)

1.9000 +0.0190 (+1.01%)
At close: April 26 at 3:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.9300 1.9300 1.9000 1.9000 1.9000 14,300
Apr 25, 2024 1.8900 1.8900 1.8800 1.8800 1.8800 2,300
Apr 24, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 83,500
Apr 23, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 2,100
Apr 22, 2024 1.8500 1.8500 1.8300 1.8500 1.8500 3,300
Apr 19, 2024 1.8600 1.8800 1.8600 1.8800 1.8800 2,700
Apr 18, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 700
Apr 17, 2024 1.8700 1.8900 1.8700 1.8900 1.8900 1,700
Apr 16, 2024 1.9000 1.9000 1.8800 1.8800 1.8800 8,800
Apr 15, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 5,000
Apr 12, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 2,000
Apr 11, 2024 1.9700 2.0100 1.9700 2.0100 2.0100 7,100
Apr 10, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 1,400
Apr 9, 2024 2.0200 2.0600 2.0200 2.0600 2.0600 24,600
Apr 8, 2024 2.0800 2.0900 2.0700 2.0900 2.0900 31,200
Apr 5, 2024 2.0700 2.0800 2.0700 2.0800 2.0800 7,200
Apr 4, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 3, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 2, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 4,700
Apr 1, 2024 2.0200 2.0800 2.0200 2.0800 2.0800 4,200
Mar 28, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 11,100
Mar 27, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Mar 26, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 4,000
Mar 25, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 9,900
Mar 22, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 1,041,800
Mar 21, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 4,900
Mar 20, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 22,300
Mar 19, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Mar 18, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 4,600
Mar 15, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 1,900
Mar 14, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Mar 13, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 500
Mar 12, 2024 2.0600 2.0600 2.0000 2.0000 2.0000 3,300
Mar 11, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 600
Mar 8, 2024 2.0000 2.0700 2.0000 2.0700 2.0700 4,200
Mar 7, 2024 2.0500 2.0500 2.0000 2.0000 2.0000 1,900
Mar 6, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 100
Mar 5, 2024 1.9900 2.0500 1.9900 2.0500 2.0500 2,000
Mar 4, 2024 1.9800 2.0300 1.9800 2.0300 2.0300 11,700
Mar 1, 2024 1.9800 2.0200 1.9800 2.0200 2.0200 48,200
Feb 29, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 800
Feb 28, 2024 2.1100 2.1100 2.0800 2.0800 2.0800 3,000
Feb 27, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Feb 26, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 2,300
Feb 23, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 200
Feb 22, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Feb 21, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 200
Feb 20, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 400
Feb 16, 2024 2.0300 2.1000 2.0100 2.0100 2.0100 26,600
Feb 15, 2024 2.0800 2.0800 2.0100 2.0100 2.0100 2,400
Feb 14, 2024 2.0500 2.0500 1.9800 1.9800 1.9800 4,600
Feb 13, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Feb 12, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Feb 9, 2024 1.9800 2.0600 1.9800 2.0600 2.0600 29,900
Feb 8, 2024 0.0550 Dividend
Feb 8, 2024 2.1100 2.1100 2.1100 2.1100 2.1100 -
Feb 7, 2024 2.1300 2.1300 2.1100 2.1100 2.0550 1,400
Feb 6, 2024 2.0500 2.0500 2.0500 2.0500 1.9966 3,400
Feb 5, 2024 2.1100 2.1100 2.1000 2.1000 2.0453 3,400
Feb 2, 2024 2.1500 2.1500 2.1500 2.1500 2.0940 5,300
Feb 1, 2024 2.1500 2.1500 2.1500 2.1500 2.0940 69,200
Jan 31, 2024 2.1500 2.1500 2.1500 2.1500 2.0940 36,900
Jan 30, 2024 2.1800 2.1800 2.1000 2.1000 2.0453 800
Jan 29, 2024 2.1800 2.1800 2.1800 2.1800 2.1232 2,000
Jan 26, 2024 2.1500 2.1700 2.1200 2.1700 2.1134 7,700
Jan 25, 2024 2.2000 2.2000 2.2000 2.2000 2.1427 -
Jan 24, 2024 2.2000 2.2000 2.2000 2.2000 2.1427 -
Jan 23, 2024 2.1200 2.2000 2.1200 2.2000 2.1427 6,600
Jan 22, 2024 2.1500 2.1500 2.1500 2.1500 2.0940 -
Jan 19, 2024 2.1000 2.1500 2.1000 2.1500 2.0940 6,800
Jan 18, 2024 2.1000 2.1800 2.1000 2.1800 2.1232 187,300
Jan 17, 2024 2.2200 2.2200 2.2200 2.2200 2.1621 -
Jan 16, 2024 2.1600 2.2300 2.1600 2.2200 2.1621 9,400
Jan 12, 2024 2.2700 2.2700 2.2700 2.2700 2.2108 200
Jan 11, 2024 2.2500 2.2500 2.1800 2.2400 2.1816 19,500
Jan 10, 2024 2.2300 2.2300 2.2300 2.2300 2.1719 -
Jan 9, 2024 2.2300 2.2300 2.2300 2.2300 2.1719 -
Jan 8, 2024 2.2700 2.2700 2.1600 2.2300 2.1719 103,400
Jan 5, 2024 2.2600 2.2600 2.1600 2.1600 2.1037 42,300
Jan 4, 2024 2.2200 2.2200 2.2200 2.2200 2.1621 100
Jan 3, 2024 2.2600 2.2600 2.2600 2.2600 2.2011 200
Jan 2, 2024 2.2800 2.2800 2.2200 2.2800 2.2206 8,200
Dec 29, 2023 2.2400 2.2400 2.2400 2.2400 2.1816 -
Dec 28, 2023 2.2900 2.2900 2.2400 2.2400 2.1816 13,900
Dec 27, 2023 2.3100 2.3100 2.2400 2.2400 2.1816 84,900
Dec 26, 2023 2.2700 2.2700 2.1800 2.1800 2.1232 1,200
Dec 22, 2023 2.2900 2.2900 2.2900 2.2900 2.2303 200
Dec 21, 2023 2.1600 2.1800 2.1600 2.1800 2.1232 2,100
Dec 20, 2023 2.1900 2.1900 2.1900 2.1900 2.1329 -
Dec 19, 2023 2.1900 2.1900 2.1900 2.1900 2.1329 400
Dec 18, 2023 2.1900 2.1900 2.1900 2.1900 2.1329 1,600
Dec 15, 2023 2.1700 2.2600 2.1700 2.2400 2.1816 2,100
Dec 14, 2023 2.2800 2.2800 2.2000 2.2200 2.1621 18,100
Dec 13, 2023 2.1000 2.1100 2.0600 2.1100 2.0550 4,600
Dec 12, 2023 2.0900 2.1000 2.0800 2.0800 2.0258 33,600
Dec 11, 2023 2.1600 2.1600 2.1500 2.1500 2.0940 1,200
Dec 8, 2023 2.0800 2.0800 2.0800 2.0800 2.0258 1,200
Dec 7, 2023 2.1500 2.1500 2.1500 2.1500 2.0940 500
Dec 6, 2023 2.0700 2.1300 2.0700 2.0800 2.0258 6,100
Dec 5, 2023 2.0900 2.0900 2.0900 2.0900 2.0355 -
Dec 4, 2023 2.1600 2.1600 2.0900 2.0900 2.0355 5,800
Dec 1, 2023 2.1000 2.1000 2.1000 2.1000 2.0453 -
Nov 30, 2023 2.1000 2.1000 2.1000 2.1000 2.0453 600
Nov 29, 2023 2.0700 2.0700 2.0700 2.0700 2.0160 117,500
Nov 28, 2023 2.0700 2.0700 2.0700 2.0700 2.0160 300
Nov 27, 2023 2.1500 2.1500 2.1500 2.1500 2.0940 8,100
Nov 24, 2023 2.0700 2.0700 2.0700 2.0700 2.0160 1,400
Nov 22, 2023 2.0800 2.1100 2.0600 2.0700 2.0160 15,600
Nov 21, 2023 2.0500 2.0500 2.0500 2.0500 1.9966 -
Nov 20, 2023 2.1200 2.1200 2.0500 2.0500 1.9966 6,200
Nov 17, 2023 2.1200 2.1200 2.1200 2.1200 2.0647 5,600
Nov 16, 2023 2.0600 2.0600 2.0600 2.0600 2.0063 -
Nov 15, 2023 2.0600 2.0600 2.0600 2.0600 2.0063 300
Nov 14, 2023 1.9500 2.0100 1.9500 2.0100 1.9576 125,200
Nov 13, 2023 1.9400 2.0200 1.9300 1.9600 1.9089 9,700
Nov 10, 2023 2.0100 2.0100 1.9500 1.9500 1.8992 29,900
Nov 9, 2023 2.0300 2.0300 2.0300 2.0300 1.9771 -
Nov 8, 2023 2.0300 2.0300 2.0300 2.0300 1.9771 -
Nov 7, 2023 2.0300 2.0300 2.0300 2.0300 1.9771 -
Nov 6, 2023 2.0300 2.0300 2.0300 2.0300 1.9771 -
Nov 3, 2023 2.0400 2.0400 2.0300 2.0300 1.9771 166,800
Nov 2, 2023 1.9300 1.9300 1.9300 1.9300 1.8797 -
Nov 1, 2023 1.8600 1.9300 1.8600 1.9300 1.8797 6,500
Oct 31, 2023 1.8200 1.8200 1.8200 1.8200 1.7726 -
Oct 30, 2023 1.8200 1.8200 1.8200 1.8200 1.7726 10,100
Oct 27, 2023 1.8600 1.8600 1.8600 1.8600 1.8115 101,100
Oct 26, 2023 1.7900 1.7900 1.7900 1.7900 1.7433 -
Oct 25, 2023 1.8000 1.8100 1.7900 1.7900 1.7433 8,200
Oct 24, 2023 1.8600 1.8600 1.8600 1.8600 1.8115 7,700
Oct 23, 2023 1.8400 1.8400 1.8400 1.8400 1.7920 3,100
Oct 20, 2023 1.8400 1.8400 1.7800 1.7800 1.7336 8,900
Oct 19, 2023 1.8600 1.8800 1.8600 1.8800 1.8310 3,900
Oct 18, 2023 1.9200 1.9200 1.8900 1.8900 1.8407 13,400
Oct 17, 2023 2.0000 2.0000 2.0000 2.0000 1.9479 300
Oct 16, 2023 1.9500 1.9600 1.9300 1.9300 1.8797 60,700
Oct 13, 2023 1.9600 1.9600 1.9600 1.9600 1.9089 4,800
Oct 12, 2023 2.0100 2.0100 2.0100 2.0100 1.9576 5,500
Oct 11, 2023 1.9400 1.9400 1.9400 1.9400 1.8894 3,600
Oct 10, 2023 1.9300 1.9600 1.9300 1.9300 1.8797 10,400
Oct 9, 2023 1.9600 1.9600 1.9600 1.9600 1.9089 5,800
Oct 6, 2023 1.9200 1.9200 1.9200 1.9200 1.8700 400
Oct 5, 2023 1.9700 1.9700 1.9300 1.9300 1.8797 3,500
Oct 4, 2023 1.9700 1.9700 1.9700 1.9700 1.9186 -
Oct 3, 2023 1.9400 1.9700 1.9400 1.9700 1.9186 146,100
Oct 2, 2023 2.0100 2.0100 2.0100 2.0100 1.9576 -
Sep 29, 2023 2.0100 2.0100 2.0100 2.0100 1.9576 -
Sep 28, 2023 2.0100 2.0100 2.0100 2.0100 1.9576 35,800
Sep 27, 2023 2.0200 2.0200 2.0200 2.0200 1.9673 -
Sep 26, 2023 2.0200 2.0200 2.0200 2.0200 1.9673 4,000
Sep 25, 2023 2.0700 2.0700 2.0700 2.0700 2.0160 -
Sep 22, 2023 2.0700 2.0700 2.0700 2.0700 2.0160 -
Sep 21, 2023 2.0700 2.0700 2.0700 2.0700 2.0160 1,100
Sep 20, 2023 2.0100 2.0100 2.0100 2.0100 1.9576 17,200
Sep 19, 2023 1.9900 2.0100 1.9900 2.0100 1.9576 1,400
Sep 18, 2023 2.0300 2.0300 2.0300 2.0300 1.9771 100
Sep 15, 2023 2.1200 2.1200 2.1200 2.1200 2.0647 3,300
Sep 14, 2023 2.1000 2.1000 2.0100 2.0100 1.9576 144,100
Sep 13, 2023 2.0300 2.0300 2.0000 2.0000 1.9479 1,600
Sep 12, 2023 2.0300 2.0300 2.0300 2.0300 1.9771 -
Sep 11, 2023 2.0200 2.1000 2.0200 2.0300 1.9771 3,600
Sep 8, 2023 2.0000 2.0000 2.0000 2.0000 1.9479 4,600
Sep 7, 2023 2.0400 2.0400 2.0400 2.0400 1.9868 -
Sep 6, 2023 2.0400 2.0400 2.0400 2.0400 1.9868 300
Sep 5, 2023 2.0900 2.0900 2.0900 2.0900 2.0355 1,100
Sep 1, 2023 2.0200 2.0900 2.0200 2.0900 2.0355 2,300
Aug 31, 2023 2.0800 2.0800 2.0800 2.0800 2.0258 -
Aug 30, 2023 2.0800 2.0800 2.0800 2.0800 2.0258 100
Aug 29, 2023 2.0000 2.0500 2.0000 2.0500 1.9966 5,800
Aug 28, 2023 1.9900 2.0600 1.9900 2.0600 2.0063 2,600
Aug 25, 2023 2.0700 2.0700 2.0700 2.0700 2.0160 70,700
Aug 24, 2023 1.9800 1.9800 1.9800 1.9800 1.9284 4,600
Aug 23, 2023 1.9600 2.0200 1.9600 2.0200 1.9673 5,200
Aug 22, 2023 1.9500 2.0100 1.9500 2.0100 1.9576 4,300
Aug 21, 2023 2.0000 2.0000 1.9700 1.9700 1.9186 18,300
Aug 18, 2023 2.0000 2.0000 1.9700 1.9700 1.9186 27,600
Aug 17, 2023 2.0300 2.0300 1.9900 1.9900 1.9381 3,700
Aug 16, 2023 2.0100 2.0100 2.0100 2.0100 1.9576 169,300
Aug 15, 2023 1.9600 1.9700 1.9600 1.9700 1.9186 8,900
Aug 14, 2023 2.0400 2.0500 1.9700 1.9700 1.9186 150,600
Aug 11, 2023 2.0900 2.0900 2.0900 2.0900 2.0355 -
Aug 10, 2023 2.0900 2.0900 2.0900 2.0900 2.0355 21,700
Aug 9, 2023 2.0700 2.0700 2.0100 2.0100 1.9576 11,200
Aug 8, 2023 2.0800 2.0800 2.0800 2.0800 2.0258 1,100
Aug 7, 2023 0.0120 Dividend
Aug 7, 2023 1.9900 1.9900 1.9900 1.9900 1.9381 100
Aug 4, 2023 1.9900 1.9900 1.9900 1.9900 1.9264 1,400
Aug 3, 2023 2.1000 2.1000 2.0200 2.0200 1.9555 2,800
Aug 2, 2023 2.1500 2.1500 2.1500 2.1500 2.0813 1,200
Aug 1, 2023 2.1700 2.1700 2.0500 2.0500 1.9845 11,700
Jul 31, 2023 2.0700 2.1600 2.0700 2.1600 2.0910 300
Jul 28, 2023 2.1700 2.1700 2.1100 2.1100 2.0426 4,000
Jul 27, 2023 2.1200 2.1200 2.1200 2.1200 2.0523 7,900
Jul 26, 2023 2.1700 2.1700 2.1000 2.1000 2.0329 3,100
Jul 25, 2023 2.0700 2.0700 2.0700 2.0700 2.0039 300
Jul 24, 2023 2.1700 2.1700 2.1700 2.1700 2.1007 600
Jul 21, 2023 2.1400 2.1400 2.1400 2.1400 2.0716 -
Jul 20, 2023 2.1400 2.1400 2.1400 2.1400 2.0716 -
Jul 19, 2023 2.1400 2.1400 2.1400 2.1400 2.0716 -
Jul 18, 2023 2.1400 2.1400 2.1400 2.1400 2.0716 200
Jul 17, 2023 2.1700 2.1700 2.1700 2.1700 2.1007 -
Jul 14, 2023 2.1600 2.1700 2.1600 2.1700 2.1007 21,100
Jul 13, 2023 2.1500 2.1700 2.1500 2.1500 2.0813 141,500
Jul 12, 2023 1.9900 2.0000 1.9900 2.0000 1.9361 3,100
Jul 11, 2023 1.9900 1.9900 1.9900 1.9900 1.9264 100
Jul 10, 2023 1.9800 1.9800 1.9700 1.9700 1.9071 900
Jul 7, 2023 2.0000 2.0000 2.0000 2.0000 1.9361 -
Jul 6, 2023 1.9700 2.0000 1.9700 2.0000 1.9361 150,200
Jul 5, 2023 2.0600 2.0600 2.0600 2.0600 1.9942 -
Jul 3, 2023 2.0600 2.0600 2.0600 2.0600 1.9942 200
Jun 30, 2023 1.9700 1.9700 1.9700 1.9700 1.9071 6,400
Jun 29, 2023 2.0500 2.0500 2.0500 2.0500 1.9845 800
Jun 28, 2023 2.0300 2.0300 2.0300 2.0300 1.9652 -
Jun 27, 2023 2.0400 2.0600 2.0300 2.0300 1.9652 7,500
Jun 26, 2023 1.9400 2.0000 1.9400 2.0000 1.9361 2,600
Jun 23, 2023 1.9500 1.9500 1.9200 1.9200 1.8587 5,600
Jun 22, 2023 2.0500 2.0500 2.0000 2.0000 1.9361 2,700
Jun 21, 2023 1.9700 2.0300 1.9700 2.0300 1.9652 2,600
Jun 20, 2023 2.0400 2.0400 2.0300 2.0300 1.9652 4,600
Jun 16, 2023 2.0200 2.0200 2.0200 2.0200 1.9555 -
Jun 15, 2023 1.9900 2.0200 1.9900 2.0200 1.9555 12,400
Jun 14, 2023 2.0200 2.0200 2.0200 2.0200 1.9555 23,400
Jun 13, 2023 1.9000 2.0100 1.9000 2.0100 1.9458 3,500
Jun 12, 2023 1.9000 2.0000 1.9000 2.0000 1.9361 5,900
Jun 9, 2023 1.9200 1.9900 1.9200 1.9600 1.8974 139,400
Jun 8, 2023 1.9900 1.9900 1.9900 1.9900 1.9264 -
Jun 7, 2023 1.9500 1.9900 1.9400 1.9900 1.9264 11,900
Jun 6, 2023 1.9600 1.9600 1.9600 1.9600 1.8974 6,500
Jun 5, 2023 1.9600 1.9600 1.9600 1.9600 1.8974 2,000
Jun 2, 2023 2.0100 2.0100 2.0100 2.0100 1.9458 31,800
Jun 1, 2023 2.0100 2.0200 2.0100 2.0200 1.9555 1,000
May 31, 2023 2.0200 2.0200 2.0200 2.0200 1.9555 200
May 30, 2023 1.9500 2.0000 1.9500 2.0000 1.9361 7,700
May 26, 2023 1.9800 1.9900 1.9800 1.9900 1.9264 5,800
May 25, 2023 2.0800 2.0800 2.0800 2.0800 2.0136 23,000
May 24, 2023 2.0200 2.0800 2.0200 2.0800 2.0136 600
May 23, 2023 0.0460 Dividend
May 23, 2023 2.0800 2.0800 2.0800 2.0800 2.0136 2,200
May 22, 2023 2.1000 2.1000 2.1000 2.1000 1.9884 900
May 19, 2023 2.1100 2.1100 2.1100 2.1100 1.9979 -
May 18, 2023 2.1100 2.1100 2.1100 2.1100 1.9979 1,200
May 17, 2023 2.1000 2.1000 2.1000 2.1000 1.9884 500
May 16, 2023 2.1800 2.1800 2.1800 2.1800 2.0641 -
May 15, 2023 2.1700 2.1800 2.1700 2.1800 2.0641 5,400
May 12, 2023 2.1100 2.1100 2.1100 2.1100 1.9979 6,200
May 11, 2023 2.1900 2.1900 2.1900 2.1900 2.0736 26,000
May 10, 2023 2.1900 2.1900 2.1900 2.1900 2.0736 1,300
May 9, 2023 2.1500 2.1500 2.1500 2.1500 2.0357 -
May 8, 2023 2.1500 2.1500 2.1500 2.1500 2.0357 300
May 5, 2023 2.1700 2.1700 2.1300 2.1300 2.0168 36,000
May 4, 2023 2.0900 2.1300 2.0900 2.1300 2.0168 9,900
May 3, 2023 2.1200 2.1200 2.1200 2.1200 2.0073 400
May 2, 2023 2.0600 2.0600 2.0600 2.0600 1.9505 8,000
May 1, 2023 2.1600 2.1800 2.1000 2.1200 2.0073 4,700
Apr 28, 2023 2.1100 2.1100 2.1100 2.1100 1.9979 200
Apr 27, 2023 2.1200 2.1200 2.0900 2.1200 2.0073 33,800

Related Tickers

MAPIF Mapletree Industrial Trust
1.7000
0.00%
 
MAPGF Mapletree Logistics Trust
0.9683
0.00%
 
M44U.SI Mapletree Logistics Trust
1.3500
-0.74%
 
O5RU.SI AIMS APAC REIT
1.2600
0.00%
 
BUOU.SI Frasers Logistics & Commercial Trust
1.0000
-0.99%
 
J91U.SI ESR-LOGOS REIT
0.2900
0.00%
 
ME8U.SI Mapletree Industrial Trust
2.2700
0.00%