CapitaLand Ascendas REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.25	2.25	2.21	2.22	-	-1.33%	36,023,800
Oct 1, 2026	2.29	2.30	2.24	2.25	2.25	-0.44%	45,990,800
Sep 30, 2026	2.26	2.29	2.25	2.26	2.26	-	45,724,600
Sep 29, 2026	2.28	2.28	2.26	2.26	2.26	-1.31%	33,706,600
Sep 28, 2026	2.28	2.30	2.26	2.29	2.29	0.44%	21,223,200
Sep 25, 2026	2.29	2.29	2.26	2.28	2.28	-	19,302,500
Sep 24, 2026	2.33	2.33	2.27	2.28	2.28	-2.15%	40,183,400
Sep 23, 2026	2.31	2.35	2.29	2.33	2.33	0.87%	22,207,300
Sep 22, 2026	2.31	2.33	2.30	2.31	2.31	-	21,087,100
Sep 21, 2026	2.34	2.34	2.30	2.31	2.31	-1.28%	19,553,000
Sep 18, 2026	2.34	2.34	2.31	2.34	2.34	0.43%	37,601,200
Sep 17, 2026	2.32	2.35	2.31	2.33	2.33	-	15,739,300
Sep 16, 2026	2.32	2.35	2.31	2.33	2.33	0.43%	24,128,700
Sep 15, 2026	2.33	2.33	2.31	2.32	2.32	-	16,473,900
Sep 14, 2026	2.33	2.34	2.32	2.32	2.32	-0.85%	14,514,900
Sep 11, 2026	2.33	2.34	2.31	2.34	2.34	-	22,478,500
Sep 10, 2026	2.35	2.35	2.33	2.34	2.34	-0.43%	28,040,300
Sep 9, 2026	2.37	2.37	2.35	2.35	2.35	-0.84%	20,992,080
Sep 8, 2026	2.38	2.39	2.36	2.37	2.37	-0.84%	16,361,200
Sep 7, 2026	2.38	2.41	2.38	2.39	2.39	0.42%	20,341,000
Sep 4, 2026	2.39	2.40	2.38	2.38	2.38	0.42%	23,090,900
Sep 3, 2026	2.39	2.40	2.37	2.37	2.37	-0.42%	16,176,200
Sep 2, 2026	2.41	2.42	2.36	2.38	2.38	-1.24%	40,809,500
Sep 1, 2026	2.44	2.44	2.41	2.41	2.41	-1.63%	22,726,743
Aug 31, 2026	2.42	2.45	2.42	2.45	2.45	0.82%	25,738,100
Aug 28, 2026	2.44	2.44	2.42	2.43	2.43	-0.41%	18,660,000
Aug 27, 2026	2.43	2.45	2.43	2.44	2.44	-0.41%	10,561,600
Aug 26, 2026	2.45	2.46	2.44	2.45	2.45	-0.41%	15,940,000
Aug 25, 2026	2.46	2.47	2.44	2.46	2.46	0.41%	13,060,700
Aug 24, 2026	2.48	2.49	2.45	2.45	2.45	-0.41%	11,007,600
Aug 21, 2026	2.43	2.47	2.42	2.46	2.46	1.23%	23,852,300
Aug 20, 2026	2.42	2.46	2.42	2.43	2.43	0.41%	18,684,400
Aug 19, 2026	2.43	2.44	2.41	2.42	2.42	-0.41%	21,291,800
Aug 18, 2026	2.44	2.44	2.43	2.43	2.43	-0.41%	12,815,800
Aug 17, 2026	2.43	2.45	2.43	2.44	2.44	-	13,441,300
Aug 14, 2026	2.45	2.45	2.43	2.44	2.44	-	20,870,100
Aug 13, 2026	2.47	2.47	2.44	2.44	2.44	-0.52%	22,103,500
Aug 12, 2026	2.51	2.51	2.48	2.49	2.45	-0.80%	18,185,800
Aug 11, 2026	2.52	2.54	2.50	2.51	2.47	-	19,630,441
Aug 7, 2026	2.53	2.53	2.49	2.51	2.47	-0.79%	23,015,000
Aug 6, 2026	2.55	2.57	2.51	2.53	2.49	-1.56%	22,360,259
Aug 5, 2026	2.56	2.58	2.54	2.57	2.53	0.78%	20,267,000
Aug 4, 2026	2.55	2.58	2.54	2.55	2.51	-	12,744,200
Aug 3, 2026	2.58	2.58	2.53	2.55	2.51	-0.78%	21,525,000
Jul 31, 2026	2.57	2.58	2.55	2.57	2.53	-0.39%	17,555,800
Jul 30, 2026	2.57	2.58	2.54	2.58	2.54	-	19,181,000
Jul 29, 2026	2.55	2.60	2.55	2.58	2.54	1.18%	30,827,200
Jul 28, 2026	2.48	2.56	2.47	2.55	2.51	2.82%	41,749,800
Jul 27, 2026	2.49	2.50	2.48	2.48	2.44	-0.40%	13,215,600
Jul 24, 2026	2.51	2.51	2.48	2.49	2.45	-1.19%	20,105,600