CapitaLand Ascendas REIT (ACDSF)
OTCMKTS
· Delayed Price · Currency is USD
1.700
-0.280 (-14.14%)
Mar 11, 2025, 4:00 PM EST
CapitaLand Ascendas REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -14.14% | 58,542 |
| Mar 10, 2025 | 1.72 | 1.98 | 1.72 | 1.98 | 1.98 | 16.47% | 4,222 |
| Mar 7, 2025 | 1.72 | 1.93 | 1.70 | 1.70 | 1.70 | -11.64% | 14,410 |
| Mar 6, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.10% | 142 |
| Mar 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | 8,848 |
| Mar 4, 2025 | 1.72 | 1.93 | 1.72 | 1.93 | 1.93 | 0.52% | 1,855 |
| Mar 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.31% | 1,118 |
| Feb 28, 2025 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 5.42% | 36,891 |
| Feb 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 19,225 |
| Feb 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -7.55% | 420,094 |
| Feb 25, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 884 |
| Feb 24, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 3.37% | 10,211 |
| Feb 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.81% | 22,349 |
| Feb 20, 2025 | 1.67 | 1.94 | 1.67 | 1.94 | 1.94 | -1.78% | 1,961 |
| Feb 19, 2025 | 1.97 | 1.97 | 1.89 | 1.97 | 1.97 | 2.07% | 2,262 |
| Feb 18, 2025 | 1.96 | 1.96 | 1.81 | 1.93 | 1.93 | 2.66% | 122,020 |
| Feb 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,613 |
| Feb 13, 2025 | 1.97 | 1.97 | 1.88 | 1.88 | 1.83 | 1.40% | 4,446 |
| Feb 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | - | 74,825 |
| Feb 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | -2.68% | 304 |
| Feb 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | - | - |
| Feb 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | 4.10% | 1,300 |
| Feb 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | -3.79% | 1,311 |
| Feb 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.85 | - | 6,000 |
| Feb 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.85 | - | - |
| Feb 3, 2025 | 1.96 | 1.96 | 1.73 | 1.90 | 1.85 | -2.21% | 2,915 |
| Jan 31, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.90 | 0.57% | 20,858 |
| Jan 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.88 | - | - |
| Jan 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.88 | 15.12% | 777 |
| Jan 28, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.64 | -15.58% | 4,261 |
| Jan 27, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.94 | 3.32% | 49,818 |
| Jan 24, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.88 | 7.60% | 4,199 |
| Jan 23, 2025 | 1.90 | 1.96 | 1.79 | 1.79 | 1.74 | -9.60% | 26,237 |
| Jan 22, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.93 | 2.22% | 52,765 |
| Jan 21, 2025 | 1.93 | 1.98 | 1.93 | 1.94 | 1.89 | 7.91% | 43,990 |
| Jan 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | - | - |
| Jan 16, 2025 | 1.88 | 1.88 | 1.57 | 1.80 | 1.75 | -3.80% | 23,546 |
| Jan 15, 2025 | 1.56 | 1.87 | 1.56 | 1.87 | 1.82 | 8.49% | 6,386 |
| Jan 14, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.68 | -8.51% | 120,229 |
| Jan 13, 2025 | 1.99 | 1.99 | 1.71 | 1.88 | 1.83 | 4.21% | 175,514 |
| Jan 10, 2025 | 1.80 | 2.02 | 1.80 | 1.80 | 1.76 | 1.92% | 79,935 |
| Jan 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73 | -1.99% | 3,558 |
| Jan 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | - | - |
| Jan 6, 2025 | 1.97 | 2.00 | 1.81 | 1.81 | 1.76 | 0.44% | 35,462 |
| Jan 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | - | - |
| Jan 2, 2025 | 1.94 | 1.94 | 1.80 | 1.80 | 1.75 | 0.11% | 1,203 |
| Dec 31, 2024 | 1.80 | 1.93 | 1.80 | 1.80 | 1.75 | 2.05% | 3,409 |
| Dec 30, 2024 | 1.93 | 1.93 | 1.76 | 1.76 | 1.72 | -1.12% | 31,816 |
| Dec 27, 2024 | 1.79 | 1.79 | 1.78 | 1.78 | 1.73 | -0.78% | 41,429 |
| Dec 26, 2024 | 1.80 | 1.80 | 1.79 | 1.79 | 1.75 | 1.87% | 15,418 |