CapitaLand Ascendas REIT (ACDSF)
OTCMKTS
· Delayed Price · Currency is USD
1.980
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT
CapitaLand Ascendas REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.57% | 1,966 |
| Apr 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 96 |
| Apr 17, 2025 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | -1.00% | 12,808 |
| Apr 16, 2025 | 1.74 | 2.00 | 1.66 | 2.00 | 2.00 | 17.65% | 8,674 |
| Apr 15, 2025 | 1.96 | 1.96 | 1.70 | 1.70 | 1.70 | -1.62% | 5,853 |
| Apr 14, 2025 | 1.97 | 1.97 | 1.73 | 1.73 | 1.73 | -5.32% | 60,185 |
| Apr 11, 2025 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -0.54% | 103,064 |
| Apr 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.94% | 1,778 |
| Apr 9, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -4.00% | 21,841 |
| Apr 8, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 1.57% | 2,584 |
| Apr 7, 2025 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -9.38% | 2,306 |
| Apr 4, 2025 | 1.90 | 2.04 | 1.90 | 2.04 | 2.04 | -0.83% | 2,174 |
| Apr 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.22% | 508 |
| Apr 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 8,798 |
| Mar 31, 2025 | 1.86 | 1.99 | 1.86 | 1.99 | 1.99 | 6.99% | 1,834 |
| Mar 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -6.53% | 37,692 |
| Mar 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 11 |
| Mar 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.04% | 599 |
| Mar 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.74% | 2,458 |
| Mar 21, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Mar 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Mar 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 9 |
| Mar 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Mar 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -11.76% | 7,762 |
| Mar 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 34 |
| Mar 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 2,629 |
| Mar 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 15.06% | 12,138 |
| 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 |