CapitaLand Ascendas REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.80	2.80	2.77	2.77	2.77	-1.42%	14,092,800
Dec 4, 2025	2.84	2.84	2.80	2.81	2.81	-0.71%	10,287,700
Dec 3, 2025	2.81	2.84	2.81	2.83	2.83	0.35%	15,680,100
Dec 2, 2025	2.78	2.82	2.78	2.82	2.82	1.44%	9,017,900
Dec 1, 2025	2.82	2.83	2.78	2.78	2.78	-1.07%	12,972,600
Nov 28, 2025	2.80	2.82	2.78	2.81	2.81	-	11,790,100
Nov 27, 2025	2.81	2.82	2.80	2.81	2.81	-	11,012,000
Nov 26, 2025	2.81	2.83	2.81	2.81	2.81	0.36%	6,217,300
Nov 25, 2025	2.84	2.84	2.79	2.80	2.80	-1.06%	15,337,900
Nov 24, 2025	2.80	2.83	2.80	2.83	2.83	1.80%	20,936,530
Nov 21, 2025	2.79	2.80	2.77	2.78	2.78	-1.07%	8,958,700
Nov 20, 2025	2.83	2.83	2.80	2.81	2.81	0.36%	6,570,500
Nov 19, 2025	2.78	2.80	2.77	2.80	2.80	0.36%	10,401,400
Nov 18, 2025	2.80	2.82	2.78	2.79	2.79	-0.36%	7,215,700
Nov 17, 2025	2.79	2.82	2.76	2.80	2.80	-	15,506,900
Nov 14, 2025	2.81	2.82	2.78	2.80	2.80	-1.06%	13,962,100
Nov 13, 2025	2.83	2.85	2.82	2.83	2.83	-	6,581,200
Nov 12, 2025	2.85	2.85	2.82	2.83	2.83	-0.35%	6,538,300
Nov 11, 2025	2.83	2.85	2.81	2.84	2.84	0.71%	9,928,900
Nov 10, 2025	2.81	2.84	2.80	2.82	2.82	-0.35%	9,308,400
Nov 7, 2025	2.81	2.85	2.80	2.83	2.83	0.35%	12,929,100
Nov 6, 2025	2.80	2.82	2.79	2.82	2.82	0.36%	11,714,800
Nov 5, 2025	2.78	2.81	2.76	2.81	2.81	0.36%	17,315,300
Nov 4, 2025	2.84	2.85	2.79	2.80	2.80	-1.41%	18,148,600
Nov 3, 2025	2.84	2.86	2.82	2.84	2.84	0.71%	8,825,700
Oct 31, 2025	2.83	2.85	2.82	2.82	2.82	-0.35%	9,330,400
Oct 30, 2025	2.85	2.85	2.82	2.83	2.83	-1.39%	14,148,680
Oct 29, 2025	2.89	2.89	2.86	2.87	2.87	-0.69%	10,883,100
Oct 28, 2025	2.88	2.90	2.87	2.89	2.89	0.35%	9,514,600
Oct 27, 2025	2.88	2.90	2.87	2.88	2.88	0.35%	6,829,800
Oct 24, 2025	2.88	2.89	2.87	2.87	2.87	-0.69%	4,884,400
Oct 23, 2025	2.88	2.89	2.86	2.89	2.89	0.70%	5,229,000
Oct 22, 2025	2.86	2.89	2.86	2.87	2.87	0.35%	8,071,700
Oct 21, 2025	2.85	2.86	2.83	2.86	2.86	0.70%	13,814,000
Oct 17, 2025	2.85	2.86	2.83	2.84	2.84	-	7,784,200
Oct 16, 2025	2.82	2.86	2.82	2.84	2.84	0.35%	6,463,000
Oct 15, 2025	2.81	2.84	2.79	2.83	2.83	0.35%	11,672,000
Oct 14, 2025	2.83	2.85	2.81	2.82	2.82	-	10,451,200
Oct 13, 2025	2.81	2.84	2.79	2.82	2.82	-0.70%	11,987,200
Oct 10, 2025	2.85	2.86	2.82	2.84	2.84	-0.35%	7,867,000
Oct 9, 2025	2.86	2.87	2.83	2.85	2.85	-1.04%	11,686,400
Oct 8, 2025	2.87	2.89	2.87	2.88	2.88	0.70%	8,320,719
Oct 7, 2025	2.86	2.89	2.85	2.86	2.86	0.35%	10,743,700
Oct 6, 2025	2.85	2.87	2.84	2.85	2.85	-	5,434,200
Oct 3, 2025	2.84	2.86	2.83	2.85	2.85	0.71%	9,678,200
Oct 2, 2025	2.81	2.84	2.81	2.83	2.83	0.71%	18,216,400
Oct 1, 2025	2.80	2.81	2.78	2.81	2.81	0.72%	10,800,700
Sep 30, 2025	2.80	2.81	2.78	2.79	2.79	0.36%	11,649,700
Sep 29, 2025	2.77	2.80	2.77	2.78	2.78	0.36%	10,543,300
Sep 26, 2025	2.78	2.78	2.76	2.77	2.77	-0.36%	13,895,500