CapitaLand Ascendas REIT (ACDSF)
OTCMKTS · Delayed Price · Currency is USD
2.030
+0.204 (11.17%)
At close: Feb 11, 2026
CapitaLand Ascendas REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.24 | 2.24 | 2.03 | 2.03 | 2.03 | 11.17% | 3,844 |
| Feb 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -14.83% | 261 |
| Feb 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.29% | 841 |
| Feb 6, 2026 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | 4.82% | 2,363 |
| Feb 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 5.22% | 2,129 |
| Feb 4, 2026 | 2.24 | 2.24 | 2.01 | 2.01 | 2.01 | -6.73% | 1,884 |
| Feb 3, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -0.23% | 1,185 |
| Feb 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.05% | 1,837 |
| Jan 30, 2026 | 2.31 | 2.31 | 2.28 | 2.28 | 2.28 | 2.57% | 1,567 |
| Jan 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 20.54% | 558 |
| Jan 22, 2026 | 2.32 | 2.32 | 1.84 | 1.84 | 1.84 | -10.02% | 5,177 |
| Jan 21, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | -4.71% | 2,892 |
| Jan 20, 2026 | 2.28 | 2.28 | 2.15 | 2.15 | 2.15 | -2.54% | 843 |
| Jan 16, 2026 | 2.20 | 2.27 | 2.03 | 2.20 | 2.20 | 7.94% | 9,490 |
| Jan 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -9.33% | 3,356 |
| Jan 9, 2026 | 2.31 | 2.31 | 1.77 | 2.25 | 2.25 | 23.09% | 4,059 |
| Jan 8, 2026 | 2.16 | 2.16 | 1.83 | 1.83 | 1.83 | -10.39% | 1,130 |
| Jan 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -6.59% | 1,102 |
| Jan 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 18.95% | 715 |
| Jan 2, 2026 | 2.13 | 2.13 | 1.84 | 1.84 | 1.84 | 0.44% | 1,401 |
| Dec 31, 2025 | 1.81 | 2.22 | 1.81 | 1.83 | 1.83 | -0.44% | 702 |
| Dec 30, 2025 | 2.01 | 2.01 | 1.84 | 1.84 | 1.84 | -15.63% | 4,424 |
| Dec 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.37% | 372 |
| Dec 26, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 16.43% | 337 |
| Dec 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -15.99% | 2,000 |
| Dec 23, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.37% | 495 |
| Dec 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 17.54% | 390 |
| Dec 19, 2025 | 2.24 | 2.24 | 1.82 | 1.82 | 1.82 | -14.61% | 4,816 |
| Dec 18, 2025 | 2.14 | 2.14 | 1.98 | 2.14 | 2.14 | 2.50% | 2,522 |
| Dec 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.16% | 543 |
| Dec 16, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.87% | 351 |
| Dec 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 18.14% | 521 |
| Dec 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -9.92% | 1,839 |
| Dec 11, 2025 | 2.11 | 2.21 | 1.82 | 1.97 | 1.97 | -10.68% | 73,767 |
| Dec 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.17% | 1,420 |
| Dec 9, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.09% | 523 |
| Dec 8, 2025 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | 6.84% | 1,624 |
| Dec 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 8.04% | 1,215 |
| Dec 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -15.37% | 498 |
| Dec 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.96% | 2,445 |
| Nov 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.94% | 170 |
| Nov 25, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | 1.58% | 433 |
| Nov 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 19.05% | 652 |
| Nov 21, 2025 | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -6.42% | 1,422 |
| Nov 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -10.65% | 1,060 |
| Nov 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 11.63% | 39,752 |
| Nov 17, 2025 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | -5.61% | 4,587 |
| Nov 14, 2025 | 2.18 | 2.18 | 2.05 | 2.05 | 2.05 | 8.93% | 2,324 |
| Nov 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.21% | 380 |
| Nov 10, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -14.25% | 22,367 |