Ascendas REIT Share Price History (SGX:A17U)

SGX Listed REIT

ASCENDAS REAL ESTATE INV TRUST (SGX:A17U)

SGD 3.120
-0.020 / -0.64%

Share Price as of: 2021-07-30 17:16

Market / ISIN Code: SGX Mainboard / SG1M77906915

Sector / Industry / Sub-Industry: Real Estate / Equity Real Estate Investment Trusts (REITs) / Industrial REITs

ASCENDAS REAL ESTATE INV TRUST A17U.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-07-30	3.120	3.140	3.110	3.120	-0.020	-0.6	10,174,700	31,754,619	1,494,400	-
2021-07-29	3.090	3.150	3.080	3.140	0.060	1.9	17,142,600	53,525,422	1,235,000	-
2021-07-28	3.050	3.080	3.040	3.080	0.030	1.0	7,724,100	23,684,197	253,700	-
2021-07-27	3.050	3.070	3.030	3.050	-0.010	-0.3	6,531,700	19,939,470	341,200	-
2021-07-26	3.080	3.080	3.030	3.060	-0.010	-0.3	8,397,700	25,641,374	571,100	-
2021-07-23	3.080	3.080	3.060	3.070	0.010	0.3	4,574,500	14,054,829	213,000	-
2021-07-22	3.060	3.080	3.050	3.060	0.020	0.7	10,367,000	31,758,040	887,100	-
2021-07-21	3.040	3.060	3.020	3.040	-	-	10,049,600	30,619,279	581,244	-
2021-07-19	3.040	3.050	3.020	3.040	-0.020	-0.7	7,774,800	23,616,530	641,200	-
2021-07-16	3.050	3.070	3.040	3.060	0.020	0.7	11,968,200	36,547,510	1,224,800	-
2021-07-15	3.020	3.040	3.010	3.040	0.010	0.3	6,841,900	20,738,001	1,282,000	-
2021-07-14	3.040	3.050	3.020	3.030	-0.020	-0.7	8,691,100	26,414,628	944,400	-
2021-07-13	3.040	3.060	3.020	3.050	0.020	0.7	14,419,200	43,915,465	1,061,500	-
2021-07-12	3.020	3.030	3.000	3.030	0.020	0.7	9,110,900	27,497,078	702,900	-
2021-07-09	2.960	3.010	2.950	3.010	0.040	1.3	10,174,800	30,430,993	819,700	-
2021-07-08	2.980	2.990	2.950	2.970	-0.010	-0.3	11,540,100	34,306,411	790,400	-
2021-07-07	3.010	3.020	2.970	2.980	-0.040	-1.3	14,225,600	42,505,788	811,300	-
2021-07-06	2.980	3.040	2.970	3.020	0.040	1.3	22,122,400	66,505,899	925,500	-
2021-07-05	2.940	2.990	2.940	2.980	0.040	1.4	14,008,200	41,615,026	1,554,100	-
2021-07-02	2.940	2.960	2.930	2.940	0.010	0.3	9,093,900	26,759,824	527,300	-
2021-07-01	2.950	2.970	2.930	2.930	-0.020	-0.7	9,317,193	27,373,927	711,900	-
2021-06-30	2.940	2.970	2.940	2.950	0.010	0.3	12,520,900	36,978,308	733,737	-
2021-06-29	2.970	2.970	2.930	2.940	-0.030	-1.0	17,304,600	50,972,728	1,472,600	-
2021-06-28	2.980	3.000	2.970	2.970	-	-	10,676,600	31,878,211	988,970	-
2021-06-25	2.970	2.990	2.950	2.970	-0.020	-0.7	11,648,600	34,566,567	1,406,000	-
2021-06-24	2.970	2.990	2.970	2.990	0.020	0.7	8,669,900	25,866,707	712,118	-
2021-06-23	2.940	2.990	2.930	2.970	0.040	1.4	15,692,000	46,639,695	864,200	-
2021-06-22	2.920	2.940	2.920	2.930	-	-	6,174,600	18,094,223	344,000	-
2021-06-21	2.910	2.930	2.910	2.930	0.010	0.3	13,177,350	38,487,635	1,056,600	-
2021-06-18	2.920	2.940	2.920	2.920	-0.010	-0.3	23,979,200	70,107,468	1,840,700	-
2021-06-17	2.920	2.950	2.910	2.930	-	-	12,368,300	36,291,346	2,363,900	-
2021-06-16	2.980	2.990	2.930	2.930	-0.070	-2.3	17,551,600	51,821,038	1,456,400	-
2021-06-15	2.970	3.000	2.960	3.000	0.030	1.0	10,798,100	32,279,856	1,122,700	-
2021-06-14	2.970	2.980	2.950	2.970	-	-	5,013,700	14,857,362	523,400	-
2021-06-11	2.980	2.990	2.960	2.970	-	-	8,889,300	26,386,997	745,500	-
2021-06-10	2.960	3.000	2.960	2.970	0.020	0.7	9,290,500	27,670,046	464,400	-
2021-06-09	2.920	2.970	2.920	2.950	0.040	1.4	11,684,100	34,441,876	548,400	-
2021-06-08	2.920	2.930	2.900	2.910	-0.010	-0.3	10,192,200	29,710,067	672,100	-
2021-06-07	2.910	2.940	2.910	2.920	0.020	0.7	8,272,800	24,179,364	610,600	-
2021-06-04	2.910	2.920	2.890	2.900	-0.020	-0.7	14,751,300	42,806,502	2,157,900	-
2021-06-03	2.910	2.920	2.900	2.920	0.010	0.3	6,339,100	18,473,200	339,000	-
2021-06-02	2.930	2.930	2.900	2.910	-0.020	-0.7	13,483,590	39,279,517	1,290,925	-
2021-06-01	2.930	2.930	2.910	2.930	-	-	9,936,500	29,029,793	928,900	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price