CapitaLand Ascendas REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.50	2.52	2.48	2.50	2.50	-	22,848,950
May 29, 2026	2.52	2.54	2.49	2.50	2.50	-0.40%	45,557,500
May 28, 2026	2.50	2.53	2.49	2.51	2.51	-0.40%	24,117,000
May 26, 2026	2.53	2.53	2.49	2.52	2.52	-	15,121,900
May 25, 2026	2.53	2.53	2.49	2.52	2.52	-	7,536,000
May 22, 2026	2.52	2.53	2.49	2.52	2.52	0.40%	17,259,300
May 21, 2026	2.50	2.54	2.49	2.51	2.51	1.21%	29,728,200
May 20, 2026	2.47	2.50	2.45	2.48	2.48	0.40%	23,497,300
May 19, 2026	2.45	2.49	2.44	2.47	2.47	1.23%	21,895,700
May 18, 2026	2.46	2.46	2.43	2.44	2.44	-0.81%	20,760,100
May 15, 2026	2.48	2.49	2.46	2.46	2.46	-0.40%	15,363,300
May 14, 2026	2.49	2.50	2.46	2.47	2.47	-0.40%	19,803,300
May 13, 2026	2.47	2.50	2.47	2.48	2.48	0.81%	23,055,290
May 12, 2026	2.48	2.49	2.46	2.46	2.46	-0.81%	19,599,400
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	-0.32%	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