CapitaLand Ascendas REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.57	2.57	2.52	2.54	2.54	-1.93%	28,071,900
Mar 6, 2026	2.58	2.62	2.57	2.59	2.59	-	18,574,700
Mar 5, 2026	2.63	2.64	2.59	2.59	2.59	-0.38%	23,617,400
Mar 4, 2026	2.64	2.65	2.58	2.60	2.60	-1.89%	28,384,400
Mar 3, 2026	2.69	2.69	2.64	2.65	2.65	-1.12%	17,234,100
Mar 2, 2026	2.67	2.68	2.62	2.68	2.68	-0.37%	31,514,070
Feb 27, 2026	2.69	2.71	2.68	2.69	2.69	-0.37%	32,561,250
Feb 26, 2026	2.70	2.72	2.70	2.70	2.70	0.37%	17,320,700
Feb 25, 2026	2.72	2.72	2.69	2.69	2.69	-0.74%	14,368,000
Feb 24, 2026	2.70	2.71	2.69	2.71	2.71	0.37%	13,548,300
Feb 23, 2026	2.71	2.72	2.70	2.70	2.70	-	11,935,200
Feb 20, 2026	2.70	2.71	2.69	2.70	2.70	0.37%	14,848,600
Feb 19, 2026	2.73	2.73	2.69	2.69	2.69	-0.74%	21,478,400
Feb 16, 2026	2.71	2.74	2.70	2.71	2.71	0.37%	19,722,200
Feb 13, 2026	2.70	2.73	2.69	2.70	2.70	-	24,445,700
Feb 12, 2026	2.75	2.75	2.69	2.70	2.70	-3.91%	35,653,900
Feb 11, 2026	2.80	2.82	2.79	2.81	2.73	0.72%	13,655,100
Feb 10, 2026	2.82	2.82	2.79	2.79	2.72	-1.06%	15,102,400
Feb 9, 2026	2.82	2.84	2.81	2.82	2.74	0.71%	15,520,700
Feb 6, 2026	2.84	2.85	2.80	2.80	2.72	-2.10%	26,609,400
Feb 5, 2026	2.84	2.87	2.83	2.86	2.78	0.35%	12,773,600
Feb 4, 2026	2.84	2.85	2.83	2.85	2.77	-	9,112,700
Feb 3, 2026	2.85	2.86	2.83	2.85	2.77	-	12,807,000
Feb 2, 2026	2.85	2.87	2.83	2.85	2.77	-	10,275,400
Jan 30, 2026	2.85	2.86	2.84	2.85	2.77	-	14,056,000
Jan 29, 2026	2.84	2.86	2.83	2.85	2.77	-	16,240,100
Jan 28, 2026	2.85	2.87	2.83	2.85	2.77	-0.70%	23,018,500
Jan 27, 2026	2.88	2.90	2.85	2.87	2.79	-0.35%	19,450,300
Jan 26, 2026	2.88	2.90	2.86	2.88	2.80	-	11,649,600
Jan 23, 2026	2.89	2.89	2.86	2.88	2.80	-0.35%	10,557,400
Jan 22, 2026	2.89	2.91	2.86	2.89	2.81	-	21,057,400
Jan 21, 2026	2.89	2.91	2.87	2.89	2.81	-0.34%	13,087,700
Jan 20, 2026	2.86	2.92	2.86	2.90	2.82	1.05%	22,469,800
Jan 19, 2026	2.86	2.87	2.84	2.87	2.79	0.35%	6,434,900
Jan 16, 2026	2.83	2.87	2.82	2.86	2.78	0.70%	10,425,400
Jan 15, 2026	2.88	2.88	2.82	2.84	2.76	-1.39%	16,226,200
Jan 14, 2026	2.86	2.88	2.85	2.88	2.80	-0.35%	12,612,200
Jan 13, 2026	2.87	2.89	2.86	2.89	2.81	1.05%	8,987,500
Jan 12, 2026	2.84	2.87	2.84	2.86	2.78	0.35%	10,232,300
Jan 9, 2026	2.84	2.85	2.82	2.85	2.77	-	9,075,800
Jan 8, 2026	2.87	2.88	2.84	2.85	2.77	-0.35%	9,651,500
Jan 7, 2026	2.85	2.86	2.83	2.86	2.78	0.70%	7,615,000
Jan 6, 2026	2.84	2.86	2.82	2.84	2.76	-	11,761,800
Jan 5, 2026	2.83	2.86	2.83	2.84	2.76	0.35%	9,658,600
Jan 2, 2026	2.83	2.85	2.83	2.83	2.75	-	5,393,900
Dec 31, 2025	2.83	2.85	2.81	2.83	2.75	-	6,978,700
Dec 30, 2025	2.83	2.84	2.82	2.83	2.75	0.35%	10,853,800
Dec 29, 2025	2.81	2.82	2.80	2.82	2.74	0.71%	8,206,300
Dec 26, 2025	2.79	2.80	2.77	2.80	2.72	0.36%	5,410,700
Dec 24, 2025	2.79	2.80	2.78	2.79	2.72	-	2,219,800