CapitaLand Ascendas REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.48	2.48	2.47	2.48	-	-	405,300
May 11, 2026	2.49	2.50	2.45	2.48	2.48	-	24,297,900
May 8, 2026	2.48	2.49	2.45	2.48	2.48	-0.40%	22,665,900
May 7, 2026	2.52	2.53	2.49	2.49	2.49	-0.80%	32,032,300
May 6, 2026	2.52	2.54	2.50	2.51	2.51	-	19,701,100
May 5, 2026	2.51	2.53	2.49	2.51	2.51	-	20,181,500
May 4, 2026	2.50	2.53	2.48	2.51	2.51	0.80%	25,478,000
Apr 30, 2026	2.49	2.50	2.47	2.49	2.49	-	23,365,600
Apr 29, 2026	2.52	2.52	2.49	2.49	2.49	-1.19%	30,475,300
Apr 28, 2026	2.56	2.57	2.51	2.52	2.52	-0.79%	28,884,000
Apr 27, 2026	2.55	2.57	2.53	2.54	2.54	-0.39%	13,648,000
Apr 24, 2026	2.56	2.57	2.55	2.55	2.55	-0.39%	9,579,800
Apr 23, 2026	2.56	2.57	2.54	2.56	2.56	-0.39%	9,891,800
Apr 22, 2026	2.58	2.59	2.54	2.57	2.57	0.39%	27,227,600
Apr 21, 2026	2.58	2.61	2.54	2.56	2.56	-0.39%	45,640,580
Apr 20, 2026	2.58	2.59	2.56	2.57	2.57	-0.39%	12,332,200
Apr 17, 2026	2.59	2.61	2.57	2.58	2.58	-0.39%	23,951,000
Apr 16, 2026	2.59	2.60	2.56	2.59	2.59	0.39%	27,517,700
Apr 15, 2026	2.57	2.61	2.57	2.58	2.58	0.78%	23,118,700
Apr 14, 2026	2.56	2.58	2.55	2.56	2.56	0.79%	18,365,800
Apr 13, 2026	2.53	2.55	2.52	2.54	2.54	-	16,463,800
Apr 10, 2026	2.55	2.56	2.52	2.54	2.54	0.40%	22,502,300
Apr 9, 2026	2.56	2.57	2.52	2.53	2.53	-1.56%	21,079,900
Apr 8, 2026	2.54	2.57	2.53	2.57	2.57	2.80%	34,571,700
Apr 7, 2026	2.51	2.54	2.49	2.50	2.50	-0.40%	20,141,000
Apr 6, 2026	2.50	2.53	2.50	2.51	2.51	0.40%	15,870,300
Apr 2, 2026	2.54	2.54	2.48	2.50	2.50	-0.79%	36,153,700
Apr 1, 2026	2.51	2.54	2.49	2.52	2.52	2.02%	33,528,600
Mar 31, 2026	2.50	2.50	2.47	2.47	2.47	-1.98%	39,563,630
Mar 30, 2026	2.49	2.54	2.48	2.52	2.48	0.80%	26,613,300
Mar 27, 2026	2.49	2.52	2.49	2.50	2.46	0.81%	24,101,700
Mar 26, 2026	2.51	2.52	2.48	2.48	2.44	-1.20%	27,487,800
Mar 25, 2026	2.45	2.52	2.42	2.51	2.47	0.40%	51,998,600
Mar 23, 2026	2.54	2.55	2.50	2.50	2.46	-2.72%	27,227,300
Mar 20, 2026	2.56	2.58	2.55	2.57	2.53	-	26,778,400
Mar 19, 2026	2.58	2.59	2.56	2.57	2.53	-0.77%	13,253,600
Mar 18, 2026	2.58	2.60	2.58	2.59	2.55	0.39%	14,870,300
Mar 17, 2026	2.56	2.61	2.56	2.58	2.54	0.78%	23,359,700
Mar 16, 2026	2.54	2.56	2.54	2.56	2.52	0.79%	8,113,400
Mar 13, 2026	2.54	2.57	2.53	2.54	2.50	-	21,323,300
Mar 12, 2026	2.54	2.55	2.53	2.54	2.50	-0.39%	17,848,900
Mar 11, 2026	2.55	2.56	2.54	2.55	2.51	-0.39%	14,707,100
Mar 10, 2026	2.57	2.57	2.54	2.56	2.52	0.79%	23,829,200
Mar 9, 2026	2.57	2.57	2.52	2.54	2.50	-1.93%	28,071,900
Mar 6, 2026	2.58	2.62	2.57	2.59	2.55	-	18,574,700
Mar 5, 2026	2.63	2.64	2.59	2.59	2.55	-0.38%	23,617,400
Mar 4, 2026	2.64	2.65	2.58	2.60	2.56	-1.89%	28,384,400
Mar 3, 2026	2.69	2.69	2.64	2.65	2.61	-1.12%	17,234,100
Mar 2, 2026	2.67	2.68	2.62	2.68	2.64	-0.37%	31,514,070
Feb 27, 2026	2.69	2.71	2.68	2.69	2.65	-0.37%	32,561,250