CapitaLand Ascendas REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.49	2.52	2.48	2.51	-	0.80%	9,226,000
Jul 20, 2026	2.52	2.52	2.48	2.49	2.49	-0.80%	14,992,400
Jul 17, 2026	2.48	2.52	2.48	2.51	2.51	1.21%	32,234,100
Jul 16, 2026	2.49	2.50	2.47	2.48	2.48	-0.40%	22,826,100
Jul 15, 2026	2.51	2.52	2.48	2.49	2.49	-	23,599,600
Jul 14, 2026	2.50	2.53	2.48	2.49	2.49	-1.19%	26,547,800
Jul 13, 2026	2.52	2.53	2.49	2.52	2.52	-	10,245,000
Jul 10, 2026	2.50	2.52	2.49	2.52	2.52	1.20%	15,175,800
Jul 9, 2026	2.49	2.51	2.46	2.49	2.49	-	23,647,400
Jul 8, 2026	2.50	2.51	2.49	2.49	2.49	-0.40%	11,782,400
Jul 7, 2026	2.50	2.51	2.48	2.50	2.50	-	16,492,400
Jul 6, 2026	2.50	2.51	2.49	2.50	2.50	0.40%	9,763,300
Jul 3, 2026	2.48	2.51	2.48	2.49	2.49	0.40%	13,847,600
Jul 2, 2026	2.46	2.48	2.45	2.48	2.48	0.81%	19,965,300
Jul 1, 2026	2.49	2.50	2.46	2.46	2.46	-1.20%	21,347,700
Jun 30, 2026	2.54	2.54	2.49	2.49	2.49	-1.97%	19,968,200
Jun 29, 2026	2.54	2.55	2.52	2.54	2.54	-	15,322,000
Jun 26, 2026	2.53	2.55	2.52	2.54	2.54	0.40%	14,294,900
Jun 25, 2026	2.52	2.54	2.50	2.53	2.53	-	16,639,600
Jun 24, 2026	2.53	2.55	2.52	2.53	2.53	0.40%	17,317,200
Jun 23, 2026	2.52	2.53	2.50	2.52	2.52	0.40%	14,171,500
Jun 22, 2026	2.51	2.52	2.48	2.51	2.51	-	26,198,100
Jun 19, 2026	2.52	2.53	2.49	2.51	2.51	-	31,564,840
Jun 18, 2026	2.56	2.57	2.50	2.51	2.51	-2.33%	25,261,300
Jun 17, 2026	2.54	2.59	2.54	2.57	2.57	1.18%	26,837,700
Jun 16, 2026	2.53	2.55	2.52	2.54	2.54	0.40%	18,419,600
Jun 15, 2026	2.55	2.55	2.51	2.53	2.53	-	19,333,900
Jun 12, 2026	2.51	2.54	2.49	2.53	2.53	0.80%	18,170,400
Jun 11, 2026	2.48	2.53	2.47	2.51	2.51	0.40%	22,196,300
Jun 10, 2026	2.45	2.51	2.45	2.50	2.50	2.04%	30,670,700
Jun 9, 2026	2.45	2.46	2.44	2.45	2.45	-0.41%	17,121,200
Jun 8, 2026	2.46	2.47	2.44	2.46	2.46	-0.40%	23,000,320
Jun 5, 2026	2.50	2.50	2.45	2.47	2.47	-1.20%	32,724,500
Jun 4, 2026	2.48	2.52	2.46	2.50	2.50	-	21,643,300
Jun 3, 2026	2.51	2.51	2.48	2.50	2.50	-	14,763,100
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