Skip to main content
logo
CapitaLand Ascendas REIT (SGX:A17U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.740
-0.050 (-1.79%)
Aug 1, 2025, 5:04 PM SGT

MoneyLion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.782.792.752.752.75-1.43%9,061,200
Jul 31, 20252.862.862.782.792.79-2.45%18,602,400
Jul 30, 20252.822.872.822.862.861.42%25,404,600
Jul 29, 20252.802.822.802.822.820.36%8,430,900
Jul 28, 20252.802.832.802.812.810.72%11,712,647
Jul 25, 20252.792.812.792.792.79-0.36%10,104,400
Jul 24, 20252.802.812.792.802.80-9,720,600
Jul 23, 20252.802.812.782.802.80-9,364,200
Jul 22, 20252.802.812.782.802.80-10,987,700
Jul 21, 20252.772.802.772.802.801.45%8,185,000
Jul 18, 20252.792.792.762.762.76-0.72%8,526,700
Jul 17, 20252.792.802.752.782.78-13,773,300
Jul 16, 20252.742.782.742.782.781.09%16,624,200
Jul 15, 20252.752.752.732.752.750.36%7,579,300
Jul 14, 20252.712.752.712.742.741.11%8,548,400
Jul 11, 20252.712.732.702.712.71-5,519,000
Jul 10, 20252.722.742.712.712.710.37%9,962,200
Jul 9, 20252.692.722.692.702.700.75%8,815,100
Jul 8, 20252.722.732.682.682.68-1.47%22,325,200
Jul 7, 20252.742.752.712.722.72-0.73%10,202,300
Jul 4, 20252.752.752.712.742.74-0.36%11,959,600
Jul 3, 20252.722.762.702.752.750.73%21,826,000
Jul 2, 20252.672.732.672.732.732.25%15,602,000
Jul 1, 20252.682.692.672.672.67-0.37%7,721,300
Jun 30, 20252.682.702.662.682.68-0.37%16,936,000
Jun 27, 20252.672.702.662.692.691.13%18,856,800
Jun 26, 20252.632.662.632.662.661.14%9,677,300
Jun 25, 20252.632.652.622.632.630.38%7,467,200
Jun 24, 20252.622.642.602.622.620.77%10,485,400
Jun 23, 20252.612.622.582.602.60-12,758,900
Jun 20, 20252.642.642.592.602.60-1.52%22,265,300
Jun 19, 20252.632.662.632.642.64-8,022,800
Jun 18, 20252.632.652.622.642.64-11,585,600
Jun 17, 20252.602.642.592.642.641.54%8,318,600
Jun 16, 20252.612.612.592.602.60-0.38%5,419,600
Jun 13, 20252.602.612.582.612.610.38%7,760,500
Jun 12, 20252.612.622.592.602.60-10,124,300
Jun 11, 20252.582.612.562.602.600.78%12,871,200
Jun 10, 20252.582.582.562.582.580.39%7,922,000
Jun 9, 20252.582.602.572.572.57-0.39%19,110,300
Jun 6, 20252.572.582.552.582.58-18,141,200
Jun 5, 20252.572.582.562.582.580.78%7,092,900
Jun 4, 20252.562.572.552.562.56-2.29%13,686,400
Jun 3, 20252.632.642.612.622.560.38%10,061,500
Jun 2, 20252.662.662.612.612.55-1.51%10,036,600
May 30, 20252.622.652.602.652.581.53%46,507,700
May 29, 20252.582.642.572.612.55-35,191,800
May 28, 20252.612.612.612.612.55--
May 27, 20252.602.622.582.612.550.38%10,658,300
May 26, 20252.602.622.592.602.540.39%6,362,600