CapitaLand Ascendas REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.98%	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
Mar 17, 2026	2.56	2.61	2.56	2.58	2.54	0.78%	23,359,700
Mar 16, 2026	2.54	2.56	2.54	2.56	2.52	0.79%	8,113,400
Mar 13, 2026	2.54	2.57	2.53	2.54	2.50	-	21,323,300
Mar 12, 2026	2.54	2.55	2.53	2.54	2.50	-0.39%	17,848,900
Mar 11, 2026	2.55	2.56	2.54	2.55	2.51	-0.39%	14,707,100
Mar 10, 2026	2.57	2.57	2.54	2.56	2.52	0.79%	23,829,200
Mar 9, 2026	2.57	2.57	2.52	2.54	2.50	-1.93%	28,071,900
Mar 6, 2026	2.58	2.62	2.57	2.59	2.55	-	18,574,700
Mar 5, 2026	2.63	2.64	2.59	2.59	2.55	-0.38%	23,617,400
Mar 4, 2026	2.64	2.65	2.58	2.60	2.56	-1.89%	28,384,400
Mar 3, 2026	2.69	2.69	2.64	2.65	2.61	-1.12%	17,234,100
Mar 2, 2026	2.67	2.68	2.62	2.68	2.64	-0.37%	31,514,070
Feb 27, 2026	2.69	2.71	2.68	2.69	2.65	-0.37%	32,561,250
Feb 26, 2026	2.70	2.72	2.70	2.70	2.65	0.37%	17,320,700
Feb 25, 2026	2.72	2.72	2.69	2.69	2.65	-0.74%	14,368,000
Feb 24, 2026	2.70	2.71	2.69	2.71	2.66	0.37%	13,548,300
Feb 23, 2026	2.71	2.72	2.70	2.70	2.65	-	11,935,200
Feb 20, 2026	2.70	2.71	2.69	2.70	2.65	0.37%	14,848,600
Feb 19, 2026	2.73	2.73	2.69	2.69	2.65	-0.74%	21,478,400
Feb 16, 2026	2.71	2.74	2.70	2.71	2.66	0.37%	19,722,200
Feb 13, 2026	2.70	2.73	2.69	2.70	2.65	-	24,445,700
Feb 12, 2026	2.75	2.75	2.69	2.70	2.65	-3.91%	35,653,900
Feb 11, 2026	2.80	2.82	2.79	2.81	2.69	0.72%	13,655,100
Feb 10, 2026	2.82	2.82	2.79	2.79	2.67	-1.06%	15,102,400
Feb 9, 2026	2.82	2.84	2.81	2.82	2.70	0.71%	15,520,700
Feb 6, 2026	2.84	2.85	2.80	2.80	2.68	-2.10%	26,609,400
Feb 5, 2026	2.84	2.87	2.83	2.86	2.74	0.35%	12,773,600
Feb 4, 2026	2.84	2.85	2.83	2.85	2.73	-	9,112,700
Feb 3, 2026	2.85	2.86	2.83	2.85	2.73	-	12,807,000
Feb 2, 2026	2.85	2.87	2.83	2.85	2.73	-	10,275,400
Jan 30, 2026	2.85	2.86	2.84	2.85	2.73	-	14,056,000
Jan 29, 2026	2.84	2.86	2.83	2.85	2.73	-	16,240,100
Jan 28, 2026	2.85	2.87	2.83	2.85	2.73	-0.70%	23,018,500
Jan 27, 2026	2.88	2.90	2.85	2.87	2.75	-0.35%	19,450,300
Jan 26, 2026	2.88	2.90	2.86	2.88	2.76	-	11,649,600
Jan 23, 2026	2.89	2.89	2.86	2.88	2.76	-0.35%	10,557,400
Jan 22, 2026	2.89	2.91	2.86	2.89	2.77	-	21,057,400
Jan 21, 2026	2.89	2.91	2.87	2.89	2.77	-0.34%	13,087,700
Jan 20, 2026	2.86	2.92	2.86	2.90	2.78	1.05%	22,469,800
Jan 19, 2026	2.86	2.87	2.84	2.87	2.75	0.35%	6,434,900
Jan 16, 2026	2.83	2.87	2.82	2.86	2.74	0.70%	10,425,400
Jan 15, 2026	2.88	2.88	2.82	2.84	2.72	-1.39%	16,226,200
Jan 14, 2026	2.86	2.88	2.85	2.88	2.76	-0.35%	12,612,200
Jan 13, 2026	2.87	2.89	2.86	2.89	2.77	1.05%	8,987,500
Jan 12, 2026	2.84	2.87	2.84	2.86	2.74	0.35%	10,232,300
Jan 9, 2026	2.84	2.85	2.82	2.85	2.73	-	9,075,800
Jan 8, 2026	2.87	2.88	2.84	2.85	2.73	-0.35%	9,651,500
Jan 7, 2026	2.85	2.86	2.83	2.86	2.74	0.70%	7,615,000
Jan 6, 2026	2.84	2.86	2.82	2.84	2.72	-	11,761,800
Jan 5, 2026	2.83	2.86	2.83	2.84	2.72	0.35%	9,658,600
Jan 2, 2026	2.83	2.85	2.83	2.83	2.71	-	5,393,900
Dec 31, 2025	2.83	2.85	2.81	2.83	2.71	-	6,978,700
Dec 30, 2025	2.83	2.84	2.82	2.83	2.71	0.35%	10,853,800
Dec 29, 2025	2.81	2.82	2.80	2.82	2.70	0.71%	8,206,300
Dec 26, 2025	2.79	2.80	2.77	2.80	2.68	0.36%	5,410,700
Dec 24, 2025	2.79	2.80	2.78	2.79	2.67	-	2,219,800
Dec 23, 2025	2.78	2.80	2.77	2.79	2.67	0.72%	6,882,400
Dec 22, 2025	2.79	2.79	2.76	2.77	2.65	-0.72%	7,139,400
Dec 19, 2025	2.78	2.80	2.77	2.79	2.67	0.72%	13,740,200
Dec 18, 2025	2.76	2.78	2.76	2.77	2.65	0.36%	5,455,100
Dec 17, 2025	2.76	2.78	2.76	2.76	2.64	-0.36%	5,061,400
Dec 16, 2025	2.75	2.78	2.74	2.77	2.65	0.36%	10,869,500
Dec 15, 2025	2.76	2.77	2.75	2.76	2.64	-0.72%	5,910,400
Dec 12, 2025	2.75	2.78	2.75	2.78	2.66	1.46%	12,716,800
Dec 11, 2025	2.76	2.78	2.74	2.74	2.62	-	11,841,000
Dec 10, 2025	2.75	2.75	2.73	2.74	2.62	-0.36%	12,611,100
Dec 9, 2025	2.75	2.77	2.74	2.75	2.63	-	12,224,800
Dec 8, 2025	2.77	2.78	2.75	2.75	2.63	-0.72%	8,671,659
Dec 5, 2025	2.80	2.80	2.77	2.77	2.65	-1.42%	14,092,800
Dec 4, 2025	2.84	2.84	2.80	2.81	2.69	-0.71%	10,287,700
Dec 3, 2025	2.81	2.84	2.81	2.83	2.71	0.35%	15,680,100