CapitaLand Ascendas REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.57	2.57	2.52	2.54	2.54	-1.93%	28,071,900
Mar 6, 2026	2.58	2.62	2.57	2.59	2.59	-	18,574,700
Mar 5, 2026	2.63	2.64	2.59	2.59	2.59	-0.38%	23,617,400
Mar 4, 2026	2.64	2.65	2.58	2.60	2.60	-1.89%	28,384,400
Mar 3, 2026	2.69	2.69	2.64	2.65	2.65	-1.12%	17,234,100
Mar 2, 2026	2.67	2.68	2.62	2.68	2.68	-0.37%	31,514,070
Feb 27, 2026	2.69	2.71	2.68	2.69	2.69	-0.37%	32,561,250
Feb 26, 2026	2.70	2.72	2.70	2.70	2.70	0.37%	17,320,700
Feb 25, 2026	2.72	2.72	2.69	2.69	2.69	-0.74%	14,368,000
Feb 24, 2026	2.70	2.71	2.69	2.71	2.71	0.37%	13,548,300
Feb 23, 2026	2.71	2.72	2.70	2.70	2.70	-	11,935,200
Feb 20, 2026	2.70	2.71	2.69	2.70	2.70	0.37%	14,848,600
Feb 19, 2026	2.73	2.73	2.69	2.69	2.69	-0.74%	21,478,400
Feb 16, 2026	2.71	2.74	2.70	2.71	2.71	0.37%	19,722,200
Feb 13, 2026	2.70	2.73	2.69	2.70	2.70	-	24,445,700
Feb 12, 2026	2.75	2.75	2.69	2.70	2.70	-3.91%	35,653,900
Feb 11, 2026	2.80	2.82	2.79	2.81	2.73	0.72%	13,655,100
Feb 10, 2026	2.82	2.82	2.79	2.79	2.72	-1.06%	15,102,400
Feb 9, 2026	2.82	2.84	2.81	2.82	2.74	0.71%	15,520,700
Feb 6, 2026	2.84	2.85	2.80	2.80	2.72	-2.10%	26,609,400
Feb 5, 2026	2.84	2.87	2.83	2.86	2.78	0.35%	12,773,600
Feb 4, 2026	2.84	2.85	2.83	2.85	2.77	-	9,112,700
Feb 3, 2026	2.85	2.86	2.83	2.85	2.77	-	12,807,000
Feb 2, 2026	2.85	2.87	2.83	2.85	2.77	-	10,275,400
Jan 30, 2026	2.85	2.86	2.84	2.85	2.77	-	14,056,000
Jan 29, 2026	2.84	2.86	2.83	2.85	2.77	-	16,240,100
Jan 28, 2026	2.85	2.87	2.83	2.85	2.77	-0.70%	23,018,500
Jan 27, 2026	2.88	2.90	2.85	2.87	2.79	-0.35%	19,450,300
Jan 26, 2026	2.88	2.90	2.86	2.88	2.80	-	11,649,600
Jan 23, 2026	2.89	2.89	2.86	2.88	2.80	-0.35%	10,557,400
Jan 22, 2026	2.89	2.91	2.86	2.89	2.81	-	21,057,400
Jan 21, 2026	2.89	2.91	2.87	2.89	2.81	-0.34%	13,087,700
Jan 20, 2026	2.86	2.92	2.86	2.90	2.82	1.05%	22,469,800
Jan 19, 2026	2.86	2.87	2.84	2.87	2.79	0.35%	6,434,900
Jan 16, 2026	2.83	2.87	2.82	2.86	2.78	0.70%	10,425,400
Jan 15, 2026	2.88	2.88	2.82	2.84	2.76	-1.39%	16,226,200
Jan 14, 2026	2.86	2.88	2.85	2.88	2.80	-0.35%	12,612,200
Jan 13, 2026	2.87	2.89	2.86	2.89	2.81	1.05%	8,987,500
Jan 12, 2026	2.84	2.87	2.84	2.86	2.78	0.35%	10,232,300
Jan 9, 2026	2.84	2.85	2.82	2.85	2.77	-	9,075,800
Jan 8, 2026	2.87	2.88	2.84	2.85	2.77	-0.35%	9,651,500
Jan 7, 2026	2.85	2.86	2.83	2.86	2.78	0.70%	7,615,000
Jan 6, 2026	2.84	2.86	2.82	2.84	2.76	-	11,761,800
Jan 5, 2026	2.83	2.86	2.83	2.84	2.76	0.35%	9,658,600
Jan 2, 2026	2.83	2.85	2.83	2.83	2.75	-	5,393,900
Dec 31, 2025	2.83	2.85	2.81	2.83	2.75	-	6,978,700
Dec 30, 2025	2.83	2.84	2.82	2.83	2.75	0.35%	10,853,800
Dec 29, 2025	2.81	2.82	2.80	2.82	2.74	0.71%	8,206,300
Dec 26, 2025	2.79	2.80	2.77	2.80	2.72	0.36%	5,410,700
Dec 24, 2025	2.79	2.80	2.78	2.79	2.72	-	2,219,800
Dec 23, 2025	2.78	2.80	2.77	2.79	2.72	0.72%	6,882,400
Dec 22, 2025	2.79	2.79	2.76	2.77	2.70	-0.72%	7,139,400
Dec 19, 2025	2.78	2.80	2.77	2.79	2.72	0.72%	13,740,200
Dec 18, 2025	2.76	2.78	2.76	2.77	2.70	0.36%	5,455,100
Dec 17, 2025	2.76	2.78	2.76	2.76	2.69	-0.36%	5,061,400
Dec 16, 2025	2.75	2.78	2.74	2.77	2.70	0.36%	10,869,500
Dec 15, 2025	2.76	2.77	2.75	2.76	2.69	-0.72%	5,910,400
Dec 12, 2025	2.75	2.78	2.75	2.78	2.71	1.46%	12,716,800
Dec 11, 2025	2.76	2.78	2.74	2.74	2.67	-	11,841,000
Dec 10, 2025	2.75	2.75	2.73	2.74	2.67	-0.36%	12,611,100
Dec 9, 2025	2.75	2.77	2.74	2.75	2.68	-	12,224,800
Dec 8, 2025	2.77	2.78	2.75	2.75	2.68	-0.72%	8,671,659
Dec 5, 2025	2.80	2.80	2.77	2.77	2.70	-1.42%	14,092,800
Dec 4, 2025	2.84	2.84	2.80	2.81	2.73	-0.71%	10,287,700
Dec 3, 2025	2.81	2.84	2.81	2.83	2.75	0.35%	15,680,100
Dec 2, 2025	2.78	2.82	2.78	2.82	2.74	1.44%	9,017,900
Dec 1, 2025	2.82	2.83	2.78	2.78	2.71	-1.07%	12,972,600
Nov 28, 2025	2.80	2.82	2.78	2.81	2.73	-	11,790,100
Nov 27, 2025	2.81	2.82	2.80	2.81	2.73	-	11,012,000
Nov 26, 2025	2.81	2.83	2.81	2.81	2.73	0.36%	6,217,300
Nov 25, 2025	2.84	2.84	2.79	2.80	2.72	-1.06%	15,337,900
Nov 24, 2025	2.80	2.83	2.80	2.83	2.75	1.80%	20,936,530
Nov 21, 2025	2.79	2.80	2.77	2.78	2.71	-1.07%	8,958,700
Nov 20, 2025	2.83	2.83	2.80	2.81	2.73	0.36%	6,570,500
Nov 19, 2025	2.78	2.80	2.77	2.80	2.72	0.36%	10,401,400
Nov 18, 2025	2.80	2.82	2.78	2.79	2.72	-0.36%	7,215,700
Nov 17, 2025	2.79	2.82	2.76	2.80	2.72	-	15,506,900
Nov 14, 2025	2.81	2.82	2.78	2.80	2.72	-1.06%	13,962,100
Nov 13, 2025	2.83	2.85	2.82	2.83	2.75	-	6,581,200
Nov 12, 2025	2.85	2.85	2.82	2.83	2.75	-0.35%	6,538,300
Nov 11, 2025	2.83	2.85	2.81	2.84	2.76	0.71%	9,928,900
Nov 10, 2025	2.81	2.84	2.80	2.82	2.74	-0.35%	9,308,400
Nov 7, 2025	2.81	2.85	2.80	2.83	2.75	0.35%	12,929,100
Nov 6, 2025	2.80	2.82	2.79	2.82	2.74	0.36%	11,714,800
Nov 5, 2025	2.78	2.81	2.76	2.81	2.73	0.36%	17,315,300
Nov 4, 2025	2.84	2.85	2.79	2.80	2.72	-1.41%	18,148,600
Nov 3, 2025	2.84	2.86	2.82	2.84	2.76	0.71%	8,825,700
Oct 31, 2025	2.83	2.85	2.82	2.82	2.74	-0.35%	9,330,400
Oct 30, 2025	2.85	2.85	2.82	2.83	2.75	-1.39%	14,148,680
Oct 29, 2025	2.89	2.89	2.86	2.87	2.79	-0.69%	10,883,100
Oct 28, 2025	2.88	2.90	2.87	2.89	2.81	0.35%	9,514,600
Oct 27, 2025	2.88	2.90	2.87	2.88	2.80	0.35%	6,829,800
Oct 24, 2025	2.88	2.89	2.87	2.87	2.79	-0.69%	4,884,400
Oct 23, 2025	2.88	2.89	2.86	2.89	2.81	0.70%	5,229,000
Oct 22, 2025	2.86	2.89	2.86	2.87	2.79	0.35%	8,071,700
Oct 21, 2025	2.85	2.86	2.83	2.86	2.78	0.70%	13,814,000
Oct 17, 2025	2.85	2.86	2.83	2.84	2.76	-	7,784,200
Oct 16, 2025	2.82	2.86	2.82	2.84	2.76	0.35%	6,463,000
Oct 15, 2025	2.81	2.84	2.79	2.83	2.75	0.35%	11,672,000
Oct 14, 2025	2.83	2.85	2.81	2.82	2.74	-	10,451,200