CapitaLand Ascendas REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.42	2.45	2.42	2.45	-	1.24%	2,950,500
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
Jul 23, 2026	2.52	2.53	2.50	2.52	2.48	0.40%	15,995,700
Jul 22, 2026	2.52	2.52	2.49	2.51	2.47	-0.40%	13,451,400
Jul 21, 2026	2.49	2.52	2.48	2.52	2.48	1.20%	25,083,400
Jul 20, 2026	2.52	2.52	2.48	2.49	2.45	-0.80%	14,992,400
Jul 17, 2026	2.48	2.52	2.48	2.51	2.47	1.21%	32,234,100
Jul 16, 2026	2.49	2.50	2.47	2.48	2.44	-0.40%	22,826,100
Jul 15, 2026	2.51	2.52	2.48	2.49	2.45	-	23,599,600
Jul 14, 2026	2.50	2.53	2.48	2.49	2.45	-1.19%	26,547,800
Jul 13, 2026	2.52	2.53	2.49	2.52	2.48	-	10,245,000
Jul 10, 2026	2.50	2.52	2.49	2.52	2.48	1.20%	15,175,800
Jul 9, 2026	2.49	2.51	2.46	2.49	2.45	-	23,647,400
Jul 8, 2026	2.50	2.51	2.49	2.49	2.45	-0.40%	11,782,400
Jul 7, 2026	2.50	2.51	2.48	2.50	2.46	-	16,492,400
Jul 6, 2026	2.50	2.51	2.49	2.50	2.46	0.40%	9,763,300
Jul 3, 2026	2.48	2.51	2.48	2.49	2.45	0.40%	13,847,600
Jul 2, 2026	2.46	2.48	2.45	2.48	2.44	0.81%	19,965,300
Jul 1, 2026	2.49	2.50	2.46	2.46	2.42	-1.20%	21,347,700
Jun 30, 2026	2.54	2.54	2.49	2.49	2.45	-1.97%	19,968,200
Jun 29, 2026	2.54	2.55	2.52	2.54	2.50	-	15,322,000
Jun 26, 2026	2.53	2.55	2.52	2.54	2.50	0.40%	14,294,900
Jun 25, 2026	2.52	2.54	2.50	2.53	2.49	-	16,639,600
Jun 24, 2026	2.53	2.55	2.52	2.53	2.49	0.40%	17,317,200
Jun 23, 2026	2.52	2.53	2.50	2.52	2.48	0.40%	14,171,500
Jun 22, 2026	2.51	2.52	2.48	2.51	2.47	-	26,198,100
Jun 19, 2026	2.52	2.53	2.49	2.51	2.47	-	31,564,840
Jun 18, 2026	2.56	2.57	2.50	2.51	2.47	-2.33%	25,261,300
Jun 17, 2026	2.54	2.59	2.54	2.57	2.53	1.18%	26,837,700
Jun 16, 2026	2.53	2.55	2.52	2.54	2.50	0.40%	18,419,600
Jun 15, 2026	2.55	2.55	2.51	2.53	2.49	-	19,333,900
Jun 12, 2026	2.51	2.54	2.49	2.53	2.49	0.80%	18,170,400
Jun 11, 2026	2.48	2.53	2.47	2.51	2.47	0.40%	22,196,300