CapitaLand Ascendas REIT (ACDSF)
OTCMKTS · Delayed Price · Currency is USD · Units
1.800
+0.080 (4.65%)
At close: Aug 28, 2026
ACDSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 1,000 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.01% | 100 |
| Aug 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | 700 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | 15,025 |
| Aug 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | 28,160 |
| Aug 11, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 2.37% | 4,146 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.55% | 5,412 |
| Jul 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 1,052 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | 1,000 |
| Jul 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.37% | 468 |
| Jul 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | 1,424,863 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.33% | 7,465 |
| Jul 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.28% | 8,603 |
| Jul 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.98% | 9,000 |
| Jul 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.18% | 10,211 |
| Jun 25, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 8.06% | 18,333 |
| Jun 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.09% | 300 |
| Jun 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.82% | 329 |
| May 28, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | 1.06% | 4,201 |
| May 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | 750 |
| May 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 3,217 |
| May 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | 1,075 |
| May 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.35% | 6,075 |
| May 13, 2026 | 1.95 | 2.04 | 1.89 | 2.00 | 2.00 | 7.23% | 284,559 |
| May 12, 2026 | 1.92 | 2.02 | 1.87 | 1.87 | 1.87 | -3.10% | 2,844 |
| May 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.14% | 8,598 |
| May 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 6.24% | 653 |
| May 6, 2026 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | - | 93,204 |
| May 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 107,780 |
| May 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.21% | 198 |
| May 1, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.93% | 555 |
| Apr 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.14% | 85,176 |
| Apr 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -8.33% | 170,661 |
| Apr 28, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 6.43% | 809 |
| Apr 24, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -7.15% | 1,905 |
| Apr 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.65% | 828 |
| Apr 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 2,001 |
| Apr 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.28% | 10,859 |
| Apr 20, 2026 | 1.86 | 2.06 | 1.86 | 2.06 | 2.06 | 3.94% | 10,994 |
| Apr 17, 2026 | 1.90 | 2.06 | 1.90 | 1.98 | 1.98 | - | 65,881 |
| Apr 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.27% | 8,090 |
| Apr 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.32% | 504 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -2.65% | 5,323 |
| Apr 10, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.39% | 1,086 |
| Apr 9, 2026 | 1.89 | 2.03 | 1.89 | 2.03 | 2.03 | -1.65% | 1,036 |
| Apr 8, 2026 | 1.94 | 2.06 | 1.94 | 2.06 | 2.06 | 9.23% | 3,846 |
| Apr 7, 2026 | 1.85 | 1.89 | 1.75 | 1.89 | 1.89 | -2.53% | 3,324 |
| Apr 6, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.71% | 32,064 |
| Apr 2, 2026 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -3.07% | 5,208 |
| Mar 31, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -3.01% | 3,167 |