Ascendas REIT Share Price History (SGX:A17U)

SGX Listed REIT

ASCENDAS REAL ESTATE INV TRUST (SGX:A17U)

SGD 3.010
+0.020 / +0.67%

Share Price as of: 2019-12-05 17:16

Market / ISIN Code: SGX Mainboard / SG1M77906915

GICS® 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
2019-12-05		2.990	3.040	2.990	3.010	0.020	0.7	8,774,900	26,475,544	719,042	-
2019-12-04		2.990	3.010	2.980	2.990	-0.010	-0.3	10,391,400	31,074,257	1,690,000	-
2019-12-03		2.960	3.000	2.950	3.000	0.030	1.0	14,270,200	42,601,378	1,494,000	-
2019-12-02		2.970	2.990	2.960	2.970	-0.010	-0.3	10,088,500	29,994,718	1,069,900	-
2019-11-29		2.980	2.980	2.940	2.980	0.030	1.0	16,552,700	49,075,254	1,239,100	-
2019-11-28		2.980	2.980	2.940	2.950	-0.040	-1.3	11,279,900	33,355,375	2,029,100	-
2019-11-27		2.980	2.990	2.950	2.990	0.010	0.3	11,803,600	35,116,750	2,139,100	-
2019-11-26		2.940	2.980	2.920	2.980	0.060	2.1	24,725,800	73,434,741	1,285,100	-
2019-11-25		2.950	2.960	2.910	2.920	-0.020	-0.7	12,035,600	35,321,774	1,323,082	-
2019-11-22		2.900	2.940	2.890	2.940	0.030	1.0	14,574,100	42,490,674	4,148,426	-
2019-11-21		2.890	2.920	2.880	2.910	-	-	16,277,300	47,228,924	3,357,800	-
2019-11-20		2.920	2.930	2.890	2.910	-0.020	-0.7	16,620,800	48,275,147	4,603,400	-
2019-11-19		2.890	2.940	2.880	2.930	0.040	1.4	18,231,300	53,121,091	5,550,800	-
2019-11-18		2.880	2.890	2.870	2.890	-	-	17,304,700	49,855,819	12,033,300	-
2019-11-15		2.900	2.900	2.860	2.890	-0.010	-0.3	23,377,400	67,326,127	9,727,800	-
2019-11-14		2.920	2.920	2.890	2.900	-0.020	-0.7	19,353,200	56,157,837	3,927,500	-
2019-11-13		2.900	2.950	2.890	2.920	0.050	1.7	16,346,800	47,801,599	1,920,500	-
2019-11-12		2.880	2.920	2.860	2.870	0.010	0.3	17,588,900	50,761,092	1,779,100	-
2019-11-11	XDXR	2.900	2.920	2.850	2.860	-0.030	-1.0	28,508,900	81,964,033	3,423,400	-
2019-11-08	XDXR	3.000	3.000	2.890	2.890	-0.230	-7.4	36,662,600	107,598,613	3,301,300	-
2019-11-07	CDCR	3.130	3.140	3.110	3.120	-	-	28,129,800	87,781,841	3,324,100	-
2019-11-06	CDCR	3.140	3.140	3.120	3.120	-0.010	-0.3	20,498,100	64,126,134	3,208,100	-
2019-11-05	CDCR	3.110	3.140	3.100	3.130	0.010	0.3	17,534,000	54,736,893	1,253,300	-
2019-11-04	CDCR	3.200	3.210	3.100	3.120	-0.050	-1.6	34,545,000	108,627,683	5,577,000	-
2019-11-01	CDCR	-	-	-	3.170	-	-	0	0	-	-
2019-10-31		3.170	3.190	3.160	3.170	0.020	0.6	14,296,400	45,362,760	173,800	-
2019-10-30		3.150	3.160	3.130	3.150	-	-	7,348,900	23,130,202	1,482,628	-
2019-10-29		3.190	3.200	3.130	3.150	-0.040	-1.3	14,885,900	47,001,067	1,143,100	-
2019-10-25		3.160	3.190	3.150	3.190	0.020	0.6	7,184,400	22,832,349	288,100	-
2019-10-24		3.150	3.170	3.140	3.170	0.030	1.0	8,633,500	27,319,816	537,400	-
2019-10-23		3.170	3.180	3.140	3.140	-0.020	-0.6	5,861,600	18,481,494	176,800	-
2019-10-22		3.160	3.180	3.140	3.160	0.010	0.3	10,560,400	33,417,285	860,500	-
2019-10-21		3.130	3.170	3.120	3.150	0.030	1.0	5,173,200	16,310,768	185,400	-
2019-10-18		3.140	3.140	3.110	3.120	-0.010	-0.3	7,047,600	22,013,500	1,122,200	-
2019-10-17		3.180	3.180	3.110	3.130	-0.040	-1.3	16,600,500	52,055,651	209,000	-
2019-10-16		3.130	3.180	3.130	3.170	0.060	1.9	9,613,400	30,437,889	363,600	-
2019-10-15		3.150	3.160	3.110	3.110	-0.040	-1.3	9,230,500	28,842,099	304,600	-
2019-10-14		3.160	3.170	3.130	3.150	-0.020	-0.6	6,585,300	20,715,449	912,400	-
2019-10-11		3.150	3.180	3.140	3.170	0.020	0.6	6,353,700	20,083,342	586,000	-
2019-10-10		3.110	3.150	3.110	3.150	0.030	1.0	8,850,900	27,770,033	674,300	-
2019-10-09		3.130	3.140	3.100	3.120	-0.010	-0.3	7,423,500	23,149,428	593,100	-
2019-10-08		3.090	3.160	3.090	3.130	0.040	1.3	12,047,700	37,741,993	712,316	-
2019-10-07		3.080	3.140	3.070	3.090	0.010	0.3	11,950,900	37,060,868	68,000	-

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

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