Ascendas REIT Share Price History (SGX:A17U)

SGX Listed REIT

ASCENDAS REAL ESTATE INV TRUST (SGX:A17U)

SGD 3.150
+0.020 / +0.64%

Share Price as of: 2020-01-24 12:16

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
2020-01-24	3.120	3.150	3.120	3.150	0.020	0.6	4,614,800	14,504,524	-	-
2020-01-23	3.120	3.140	3.110	3.130	-0.010	-0.3	7,815,100	24,473,096	1,729,100	-
2020-01-22	3.130	3.140	3.110	3.140	0.010	0.3	12,536,900	39,251,197	2,995,900	-
2020-01-21	3.120	3.140	3.100	3.130	-0.010	-0.3	9,751,400	30,429,652	2,339,700	-
2020-01-20	3.140	3.140	3.110	3.140	-	-	7,914,000	24,794,169	1,916,100	-
2020-01-17	3.130	3.140	3.110	3.140	0.010	0.3	9,963,000	31,162,180	2,573,400	-
2020-01-16	3.100	3.140	3.080	3.130	0.040	1.3	12,612,282	39,249,127	2,790,600	-
2020-01-15	3.090	3.100	3.070	3.090	0.010	0.3	8,443,100	26,037,570	1,191,600	-
2020-01-14	3.100	3.100	3.060	3.080	-	-	11,035,600	33,992,505	2,266,300	-
2020-01-13	3.070	3.090	3.060	3.080	0.010	0.3	11,933,700	36,732,514	3,591,000	-
2020-01-10	3.050	3.070	3.020	3.070	0.010	0.3	10,204,200	31,143,832	2,964,992	-
2020-01-09	3.060	3.090	3.050	3.060	0.010	0.3	16,148,100	49,556,545	3,003,900	-
2020-01-08	2.990	3.060	2.980	3.050	0.030	1.0	18,088,800	54,834,821	5,101,800	-
2020-01-07	3.000	3.020	3.000	3.020	0.030	1.0	6,820,900	20,551,400	991,600	-
2020-01-06	2.970	3.010	2.960	2.990	0.010	0.3	8,492,756	25,384,312	1,047,600	-
2020-01-03	2.980	2.990	2.960	2.980	-	-	7,431,200	22,106,589	522,700	-
2020-01-02	2.970	3.010	2.970	2.980	0.010	0.3	7,979,800	23,869,522	415,900	-
2019-12-31	2.950	2.990	2.950	2.970	-	-	5,045,000	14,968,162	412,700	-
2019-12-30	2.980	2.990	2.960	2.970	-	-	4,579,000	13,611,154	649,800	-
2019-12-27	2.960	2.980	2.950	2.970	0.020	0.7	4,476,500	13,263,429	171,700	-
2019-12-26	2.950	2.950	2.930	2.950	-	-	2,648,800	7,790,393	34,900	-
2019-12-24	2.930	2.950	2.920	2.950	0.020	0.7	4,496,400	13,213,840	285,400	-
2019-12-23	2.930	2.940	2.910	2.930	0.020	0.7	6,284,700	18,378,750	17,900	-
2019-12-20	2.930	2.930	2.910	2.910	-	-	12,680,500	36,961,701	452,900	-
2019-12-19	2.920	2.930	2.910	2.910	-0.010	-0.3	8,192,100	23,892,944	170,400	-
2019-12-18	2.930	2.950	2.920	2.920	0.010	0.3	8,661,600	25,372,391	311,700	-
2019-12-17	2.910	2.940	2.910	2.910	-	-	10,952,500	32,050,966	297,800	-
2019-12-16	2.920	2.930	2.910	2.910	-	-	10,051,300	29,339,812	141,500	-
2019-12-13	2.980	2.990	2.890	2.910	-0.080	-2.7	27,014,300	78,990,874	1,260,086	-
2019-12-12	3.010	3.020	2.970	2.990	-0.020	-0.7	15,537,800	46,405,011	361,800	-
2019-12-11	3.010	3.030	3.000	3.010	-	-	10,575,500	31,889,987	158,600	-
2019-12-10	3.040	3.050	3.010	3.010	-0.020	-0.7	14,282,100	43,268,821	904,100	-
2019-12-09	3.030	3.060	3.020	3.030	0.010	0.3	8,965,700	27,254,586	808,972	-
2019-12-06	3.010	3.030	3.010	3.020	0.010	0.3	8,119,600	24,505,025	1,243,900	-
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	-

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