Dark

ACDSF
ASCENDAS RL EST INVT TR
stock OTC Unit

EOD

Jul 27, 2026

1.93USD+1.579%(+0.03)1,052

Pre-market

0.00USD-100.000%(-1.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.93000	1.93000	1.93000	1.93000	+1.579%	1,052	0.000%
2026-07-23	1.90000	1.90000	1.90000	1.90000	-2.062%	1,000	+1.579%
2026-07-21	1.94000	1.94000	1.94000	1.94000	+2.375%	468	-0.515%
2026-07-16	1.89500	1.89500	1.89500	1.89500	+0.265%	1,424,863	+1.847%
2026-07-15	1.89320	1.89320	1.89000	1.89000	-2.326%	7,465	+2.116%
2026-07-14	1.93500	1.93500	1.93500	1.93500	-1.276%	8,603	-0.258%
2026-07-10	1.96000	1.96000	1.96000	1.96000	+1.977%	9,000	-1.531%
2026-07-06	1.92200	1.92200	1.92200	1.92200	-1.183%	10,211	+0.416%
2026-06-25	1.94000	1.94500	1.94000	1.94500	+8.056%	18,333	-0.771%
2026-06-17	1.80000	1.80000	1.80000	1.80000	-10.090%	300	+7.222%
2026-06-01	2.00200	2.00200	2.00200	2.00200	+4.817%	329	-3.596%
2026-05-28	2.01000	2.01000	1.91000	1.91000	+1.058%	4,201	+1.047%
2026-05-26	1.89000	1.89000	1.89000	1.89000	-2.577%	750	+2.116%
2026-05-19	1.94000	1.94000	1.94000	1.94000	+0.518%	3,217	-0.515%
2026-05-15	1.93000	1.93000	1.93000	1.93000	-0.258%	1,075	0.000%
2026-05-14	1.93500	1.93500	1.93500	1.93500	-3.347%	6,075	-0.258%
2026-05-13	1.94500	2.04000	1.88800	2.00200	+7.231%	284,559	-3.596%
2026-05-12	1.92000	2.02000	1.86700	1.86700	-3.104%	2,844	+3.374%
2026-05-11	1.93000	1.93000	1.92680	1.92680	-4.139%	8,598	+0.166%
2026-05-08	2.01000	2.01000	2.01000	2.01000	+6.237%	653	-3.980%
2026-05-06	1.98650	1.98650	1.89200	1.89200	0.000%	93,204	+2.008%
2026-05-05	1.89200	1.89200	1.89200	1.89200	0.000%	107,780	+2.008%
2026-05-04	1.89200	1.89200	1.89200	1.89200	+0.212%	198	+2.008%
2026-05-01	1.88800	1.88800	1.88800	1.88800	-2.931%	555	+2.225%
2026-04-30	1.94500	1.94500	1.94500	1.94500	+5.135%	85,176	-0.771%
2026-04-29	1.85000	1.85000	1.85000	1.85000	-8.325%	170,661	+4.324%
2026-04-28	1.95000	2.01800	1.95000	2.01800	+6.435%	809	-4.361%
2026-04-24	1.96500	1.96500	1.89600	1.89600	-7.150%	1,905	+1.793%
2026-04-23	2.04200	2.04200	2.04200	2.04200	+3.655%	828	-5.485%
2026-04-22	1.97000	1.97000	1.97000	1.97000	0.000%	2,001	-2.030%
2026-04-21	1.97000	1.97000	1.97000	1.97000	-4.276%	10,859	-2.030%
2026-04-20	1.86000	2.05800	1.86000	2.05800	+3.939%	10,994	-6.220%
2026-04-17	1.90200	2.05800	1.90200	1.98000	0.000%	65,881	-2.525%
2026-04-15	1.98000	1.98000	1.98000	1.98000	-2.270%	8,090	-2.525%
2026-04-14	2.02600	2.02600	2.02600	2.02600	+2.323%	504	-4.738%
2026-04-13	1.98500	1.98500	1.98000	1.98000	-2.655%	5,323	-2.525%
2026-04-10	2.02600	2.03400	2.02600	2.03400	+0.395%	1,086	-5.113%
2026-04-09	1.89400	2.02600	1.89400	2.02600	-1.650%	1,036	-4.738%
2026-04-08	1.94000	2.06000	1.94000	2.06000	+9.226%	3,846	-6.311%
2026-04-07	1.85000	1.88600	1.75000	1.88600	-2.532%	3,324	+2.333%
2026-04-06	1.88600	1.93500	1.88600	1.93500	+2.707%	32,064	-0.258%
2026-04-02	1.98600	1.98600	1.88400	1.88400	-3.066%	5,208	+2.442%
2026-03-31	1.99400	1.99400	1.94360	1.94360	-3.014%	3,167	-0.700%
2026-03-30	2.03990	2.03990	2.00400	2.00400	+5.808%	1,313	-3.693%
2026-03-27	1.96000	1.99600	1.89400	1.89400	-2.872%	42,027	+1.901%
2026-03-24	1.95000	1.95000	1.95000	1.95000	-2.010%	2,470	-1.026%
2026-03-23	1.99000	1.99000	1.99000	1.99000	+0.759%	497,290	-3.015%
2026-03-19	2.05000	2.05000	1.97500	1.97500	+3.838%	4,118	-2.278%
2026-03-18	1.90200	1.90200	1.90200	1.90200	-5.533%	874	+1.472%
2026-03-17	2.05800	2.05800	1.98000	2.01340	-1.013%	2,367	-4.142%
2026-03-16	2.01800	2.03400	1.89600	2.03400	0.000%	969	-5.113%
2026-03-13	2.03400	2.03400	1.89600	2.03400	0.000%	825	-5.113%
2026-03-12	1.96000	2.03400	1.96000	2.03400	+2.987%	1,703	-5.113%
2026-03-11	1.97500	1.97500	1.97500	1.97500	+4.167%	31,252	-2.278%
2026-03-10	1.85000	2.01760	1.85000	1.89600	-1.762%	198,432	+1.793%
2026-03-09	1.94500	1.97500	1.93000	1.93000	-6.220%	3,680	0.000%
2026-03-06	2.05800	2.05800	2.05800	2.05800	-2.464%	258	-6.220%
2026-03-03	1.84600	2.11000	1.84600	2.11000	-1.952%	5,595	-8.531%
2026-03-02	2.15200	2.15200	2.15200	2.15200	+2.233%	605	-10.316%
2026-02-27	2.16800	2.16800	2.10500	2.10500	+2.884%	3,102	-8.314%
2026-02-26	2.04600	2.04600	2.04600	2.04600	-3.033%	601	-5.670%
2026-02-25	2.17600	2.17600	2.11000	2.11000	-3.033%	1,109	-8.531%
2026-02-24	2.17600	2.17600	2.17600	2.17600	-0.366%	748	-11.305%
2026-02-23	2.18400	2.18400	2.18400	2.18400	+3.262%	219	-11.630%
2026-02-19	2.11000	2.11500	2.01000	2.11500	+3.271%	3,337	-8.747%
2026-02-18	2.15060	2.15060	2.04800	2.04800	-4.921%	1,097	-5.762%
2026-02-17	2.15400	2.15400	2.15400	2.15400	+7.700%	525	-10.399%
2026-02-13	2.00000	2.00000	2.00000	2.00000	-6.103%	2,418	-3.500%
2026-02-12	2.13000	2.13000	2.13000	2.13000	+4.926%	771	-9.390%
2026-02-11	2.24000	2.24000	2.03000	2.03000	+11.172%	3,844	-4.926%
2026-02-10	1.82600	1.82600	1.82600	1.82600	-14.832%	261	+5.696%
2026-02-09	2.14400	2.14400	2.14400	2.14400	-3.280%	841	-9.981%
2026-02-06	2.17440	2.21670	2.17440	2.21670	+4.809%	2,363	-12.934%
2026-02-05	2.11500	2.11500	2.11500	2.11500	+5.224%	2,129	-8.747%
2026-02-04	2.23850	2.23850	2.01000	2.01000	-6.729%	1,884	-3.980%
2026-02-03	2.26000	2.26000	2.15500	2.15500	-0.231%	1,185	-10.441%
2026-02-02	2.16000	2.16000	2.16000	2.16000	-5.055%	1,837	-10.648%
2026-01-30	2.30800	2.30800	2.27500	2.27500	+2.570%	1,567	-15.165%
2026-01-23	2.21800	2.21800	2.21800	2.21800	+20.543%	558	-12.985%
2026-01-22	2.32000	2.32000	1.84000	1.84000	-10.024%	5,177	+4.891%
2026-01-21	2.03000	2.04500	2.03000	2.04500	-4.706%	2,892	-5.623%
2026-01-20	2.28400	2.28400	2.14600	2.14600	-2.543%	843	-10.065%
2026-01-16	2.20200	2.27000	2.02500	2.20200	+7.941%	9,490	-12.352%
2026-01-13	2.04000	2.04000	2.04000	2.04000	-9.333%	3,356	-5.392%
2026-01-09	2.31000	2.31000	1.76720	2.25000	+23.085%	4,059	-14.222%
2026-01-08	2.16000	2.16000	1.82800	1.82800	-10.392%	1,130	+5.580%
2026-01-07	2.04000	2.04000	2.04000	2.04000	-6.593%	1,102	-5.392%
2026-01-05	2.18400	2.18400	2.18400	2.18400	+18.954%	715	-11.630%
2026-01-02	2.12600	2.12600	1.83600	1.83600	+0.438%	1,401	+5.120%
2025-12-31	1.81000	2.22000	1.81000	1.82800	-0.436%	702	+5.580%
2025-12-30	2.00500	2.00500	1.83600	1.83600	-15.625%	4,424	+5.120%
2025-12-29	2.17600	2.17600	2.17600	2.17600	+3.373%	372	-11.305%
2025-12-26	2.10500	2.10500	2.10500	2.10500	+16.427%	337	-8.314%
2025-12-24	1.80800	1.80800	1.80800	1.80800	-15.985%	2,000	+6.748%
2025-12-23	2.15200	2.15200	2.15200	2.15200	+0.373%	495	-10.316%
2025-12-22	2.14400	2.14400	2.14400	2.14400	+17.544%	390	-9.981%
2025-12-19	2.24000	2.24000	1.82400	1.82400	-14.607%	7,216	+5.811%
2025-12-18	2.13600	2.13600	1.98000	2.13600	+2.495%	2,522	-9.644%
2025-12-17	2.08400	2.08400	2.08400	2.08400	-2.160%	543	-7.390%
2025-12-16	2.13000	2.13000	2.13000	2.13000	+1.865%	351	-9.390%
2025-12-15	2.09100	2.09100	2.09100	2.09100	+18.136%	521	-7.700%
2025-12-12	1.77000	1.77000	1.77000	1.77000	-9.924%	1,839	+9.040%
2025-12-11	2.11200	2.21000	1.81800	1.96500	-10.682%	73,767	-1.781%
2025-12-10	2.20000	2.20000	2.20000	2.20000	+4.167%	1,420	-12.273%
2025-12-09	2.11200	2.11200	2.11200	2.11200	+0.095%	523	-8.617%
2025-12-08	2.07300	2.11000	2.07300	2.11000	+6.835%	1,624	-8.531%
2025-12-05	1.97500	1.97500	1.97500	1.97500	+8.042%	1,215	-2.278%
2025-12-04	1.82800	1.82800	1.82800	1.82800	-15.370%	498	+5.580%
2025-12-01	2.16000	2.16000	2.16000	2.16000	+2.955%	2,445	-10.648%
2025-11-26	2.09800	2.09800	2.09800	2.09800	-3.938%	170	-8.008%
2025-11-25	2.25000	2.25000	2.18400	2.18400	+1.581%	433	-11.630%
2025-11-24	2.15000	2.15000	2.15000	2.15000	+19.048%	652	-10.233%
2025-11-21	1.93500	1.93500	1.80600	1.80600	-6.425%	1,422	+6.866%
2025-11-19	1.93000	1.93000	1.93000	1.93000	-10.648%	1,060	0.000%
2025-11-18	2.16000	2.16000	2.16000	2.16000	+11.628%	39,752	-10.648%
2025-11-17	1.82200	1.93500	1.82200	1.93500	-5.610%	6,887	-0.258%
2025-11-14	2.18000	2.18000	2.05000	2.05000	+8.927%	2,324	-5.854%
2025-11-12	1.88200	1.88200	1.88200	1.88200	+0.213%	380	+2.550%
2025-11-10	1.91700	1.91700	1.87800	1.87800	-14.247%	22,367	+2.769%
2025-11-07	2.19000	2.19000	2.19000	2.19000	+0.643%	125	-11.872%
2025-11-06	2.17600	2.17600	2.16000	2.17600	-0.457%	1,122	-11.305%
2025-11-03	1.72000	2.19800	1.72000	2.18600	+8.648%	3,669	-11.711%
2025-10-29	2.01200	2.01200	2.01200	2.01200	-1.854%	116	-4.076%
2025-10-28	2.05000	2.05000	2.05000	2.05000	+1.185%	3,367	-5.854%
2025-10-27	2.25400	2.25400	2.02600	2.02600	+0.099%	417	-4.738%
2025-10-23	2.02400	2.02400	2.02400	2.02400	-4.977%	304	-4.644%
2025-10-22	2.13000	2.13000	2.13000	2.13000	-1.045%	2,525	-9.390%
2025-10-21	2.23800	2.24000	2.15250	2.15250	-3.128%	3,307	-10.337%
2025-10-17	2.22200	2.22200	2.22200	2.22200	-0.359%	138	-13.141%
2025-10-16	2.23000	2.23000	2.23000	2.23000	+10.505%	351	-13.453%
2025-10-14	2.01800	2.01800	2.01800	2.01800	-8.522%	510	-4.361%
2025-10-10	2.01400	2.20600	2.01400	2.20600	-1.076%	4,887	-12.511%
2025-10-09	2.23000	2.23000	2.23000	2.23000	+7.212%	797	-13.453%
2025-10-07	2.23000	2.23000	2.08000	2.08000	-0.096%	7,117	-7.212%
2025-10-02	2.08200	2.08200	2.08200	2.08200	-5.962%	670	-7.301%
2025-10-01	2.21400	2.21400	2.21400	2.21400	+5.680%	280	-12.827%
2025-09-29	2.09500	2.09500	2.09500	2.09500	+0.239%	2,884	-7.876%
2025-09-26	2.09000	2.09000	2.09000	2.09000	-5.258%	2,158	-7.656%
2025-09-24	2.16000	2.20600	2.11000	2.20600	+4.057%	10,586	-12.511%
2025-09-23	2.12000	2.12000	2.12000	2.12000	+11.111%	7,918	-8.962%
2025-09-17	1.90800	1.90800	1.90800	1.90800	-14.669%	301	+1.153%
2025-09-15	1.90400	2.23600	1.90400	2.23600	+1.176%	809	-13.685%
2025-09-12	2.21000	2.21000	2.21000	2.21000	+17.428%	1,576	-12.670%
2025-09-09	1.88200	1.88200	1.88200	1.88200	-13.796%	352	+2.550%
2025-09-08	2.15000	2.18320	2.15000	2.18320	+1.544%	6,052	-11.598%
2025-09-05	2.15000	2.15000	2.15000	2.15000	+0.472%	203	-10.233%
2025-09-04	2.13990	2.13990	2.13990	2.13990	+0.939%	583	-9.809%
2025-09-02	2.12000	2.12000	2.12000	2.12000	-0.390%	2,016	-8.962%
2025-08-29	2.05000	2.12830	2.05000	2.12830	+0.867%	2,327	-9.317%
2025-08-22	2.11000	2.11000	2.11000	2.11000	+6.835%	699	-8.531%
2025-08-21	2.11000	2.11000	1.97500	1.97500	-6.398%	9,201	-2.278%
2025-08-13	2.15000	2.15000	2.11000	2.11000	+1.442%	14,879	-8.531%
2025-08-11	2.08000	2.08000	2.08000	2.08000	-3.926%	1,316	-7.212%
2025-08-08	2.16500	2.19800	2.11000	2.16500	+1.964%	3,660	-10.855%
2025-08-07	2.30500	2.30500	2.12330	2.12330	+0.354%	2,569	-9.104%
2025-08-06	2.15500	2.21000	2.11000	2.11580	-5.121%	807	-8.782%
2025-08-04	2.23000	2.23000	2.23000	2.23000	+1.456%	333	-13.453%
2025-08-01	2.19800	2.19800	2.19800	2.19800	+1.057%	745	-12.193%
2025-07-31	2.17500	2.17500	2.17500	2.17500	+1.163%	10,481	-11.264%
2025-07-29	2.15000	2.15000	2.15000	2.15000	+0.280%	100	-10.233%
2025-07-25	2.24600	2.24600	2.14400	2.14400	+1.611%	597	-9.981%
2025-07-23	2.11000	2.11000	2.11000	2.11000	-6.055%	405	-8.531%
2025-07-21	2.27000	2.27000	2.21200	2.24600	+1.080%	5,433	-14.069%
2025-07-17	2.05000	2.22200	2.05000	2.22200	+2.585%	458	-13.141%
2025-07-15	2.16600	2.16600	2.16600	2.16600	-0.414%	69,919	-10.896%
2025-07-14	2.17500	2.17500	2.17500	2.17500	+0.462%	1,551	-11.264%
2025-07-11	2.16500	2.16500	2.16500	2.16500	+2.607%	8,157	-10.855%
2025-07-08	2.11000	2.11000	2.11000	2.11000	-2.224%	1,482	-8.531%
2025-07-07	1.93000	2.15800	1.93000	2.15800	+12.396%	1,510	-10.565%
2025-07-03	2.50000	2.50000	1.92000	1.92000	-7.692%	635	+0.521%
2025-07-02	2.08000	2.08000	2.08000	2.08000	+0.289%	100	-7.212%
2025-07-01	2.07400	2.07400	2.07400	2.07400	-2.993%	115	-6.943%
2025-06-27	2.13800	2.13800	2.13800	2.13800	+2.292%	1,280	-9.729%
2025-06-26	2.00000	2.09010	1.80000	2.09010	+0.486%	343,318	-7.660%
2025-06-25	2.00000	2.08000	2.00000	2.08000	+2.118%	3,091	-7.212%
2025-06-24	2.03685	2.03685	2.03685	2.03685	+0.268%	400	-5.246%
2025-06-23	2.03140	2.03140	2.03140	2.03140	+4.711%	334	-4.992%
2025-06-20	1.94000	1.94000	1.94000	1.94000	-0.257%	1,303	-0.515%
2025-06-18	2.10000	2.10000	1.94500	1.94500	-0.256%	6,029	-0.771%
2025-06-16	1.95000	1.95000	1.95000	1.95000	+5.405%	4,646	-1.026%
2025-06-12	2.00000	2.00000	1.85000	1.85000	-10.628%	12,009	+4.324%
2025-06-10	1.87000	2.07000	1.87000	2.07000	+19.102%	1,346	-6.763%
2025-06-09	1.60000	1.88000	1.60000	1.73800	-13.532%	3,662	+11.047%
2025-06-06	2.00150	2.01000	2.00150	2.01000	+0.070%	1,582	-3.980%
2025-06-05	2.00860	2.00860	2.00860	2.00860	+5.716%	321	-3.913%
2025-06-03	1.90000	1.90000	1.90000	1.90000	0.000%	641	+1.579%
2025-06-02	1.90000	1.90000	1.90000	1.90000	-7.547%	122	+1.579%
2025-05-30	2.05420	2.05510	2.05420	2.05510	+4.852%	12,178	-6.087%
2025-05-28	2.03800	2.03800	1.96000	1.96000	+4.145%	2,752	-1.531%
2025-05-27	2.03800	2.03800	1.88200	1.88200	-7.655%	890	+2.550%
2025-05-23	2.03800	2.03800	2.03800	2.03800	0.000%	809	-5.299%
2025-05-21	2.03800	2.03800	2.03800	2.03800	+7.945%	418	-5.299%
2025-05-20	2.03200	2.03200	1.88800	1.88800	-2.806%	1,284	+2.225%
2025-05-19	1.94250	1.94250	1.94250	1.94250	+3.877%	57,200	-0.644%
2025-05-16	1.87000	1.87000	1.87000	1.87000	-7.293%	5,538	+3.209%
2025-05-14	2.01710	2.01710	2.01710	2.01710	+0.855%	28,423	-4.318%
2025-05-12	2.01000	2.07000	2.00000	2.00000	+6.383%	13,042	-3.500%
2025-05-09	2.03640	2.03640	1.88000	1.88000	+0.267%	3,729	+2.660%
2025-05-08	2.00000	2.00000	1.87500	1.87500	+17.188%	21,153	+2.933%
2025-05-06	1.59600	1.60000	1.59600	1.60000	-20.000%	13,557	+20.625%
2025-05-01	1.70000	2.00000	1.70000	2.00000	+17.647%	240	-3.500%
2025-04-29	1.70000	1.70000	1.70000	1.70000	-8.108%	137	+13.529%
2025-04-25	1.85500	1.85500	1.85000	1.85000	+8.314%	3,985	+4.324%
2025-04-24	1.70800	1.70800	1.70800	1.70800	-7.676%	196,231	+12.998%
2025-04-22	1.85000	1.85000	1.85000	1.85000	-6.566%	1,966	+4.324%
2025-04-17	1.85000	1.98000	1.85000	1.98000	-1.015%	12,808	-2.525%
2025-04-16	1.74400	2.00030	1.66000	2.00030	+17.665%	8,674	-3.514%
2025-04-15	1.95800	1.95800	1.70000	1.70000	-1.620%	5,853	+13.529%
2025-04-14	1.97000	1.97000	1.72800	1.72800	-5.315%	60,185	+11.690%
2025-04-11	1.92400	1.92400	1.82500	1.82500	-0.545%	117,664	+5.753%
2025-04-10	1.83500	1.83500	1.83500	1.83500	+1.944%	1,778	+5.177%
2025-04-09	1.80400	1.83200	1.80000	1.80000	-4.000%	21,841	+7.222%
2025-04-08	1.83200	1.87500	1.83200	1.87500	+1.571%	2,584	+2.933%
2025-04-07	1.98400	1.98400	1.84600	1.84600	-9.390%	2,306	+4.550%
2025-04-04	1.90000	2.03730	1.90000	2.03730	-0.789%	2,174	-5.267%
2025-04-03	2.05350	2.05350	2.05350	2.05350	+3.191%	508	-6.014%
2025-04-01	1.99000	1.99000	1.99000	1.99000	0.000%	8,798	-3.015%
2025-03-31	1.86000	1.99000	1.86000	1.99000	+6.989%	1,834	-3.015%
2025-03-28	1.86000	1.86000	1.86000	1.86000	-6.533%	37,692	+3.763%
2025-03-25	1.99000	1.99000	1.99000	1.99000	+9.041%	599	-3.015%
2025-03-24	1.82500	1.82500	1.82500	1.82500	+5.736%	2,458	+5.753%
2025-03-17	1.72600	1.72600	1.72600	1.72600	-11.759%	7,762	+11.819%
2025-03-12	1.95600	1.95600	1.95600	1.95600	+15.059%	12,138	-1.329%
2025-03-11	1.70000	1.70000	1.70000	1.70000	-14.141%	58,542	+13.529%
2025-03-10	1.72400	1.98000	1.72400	1.98000	+16.471%	4,222	-2.525%
2025-03-07	1.72400	1.93400	1.70000	1.70000	-11.642%	14,410	+13.529%
2025-03-06	1.92400	1.92400	1.92400	1.92400	-0.104%	142	+0.312%
2025-03-05	1.92600	1.92600	1.92600	1.92600	-0.104%	8,848	+0.208%
2025-03-04	1.72400	1.92800	1.72400	1.92800	+0.521%	1,855	+0.104%
2025-03-03	1.91800	1.91800	1.91800	1.91800	-0.312%	1,118	+0.626%
2025-02-28	1.83000	1.92400	1.83000	1.92400	+5.425%	36,891	+0.312%
2025-02-27	1.82500	1.82500	1.82500	1.82500	0.000%	19,225	+5.753%
2025-02-26	1.82500	1.82500	1.82500	1.82500	-7.548%	420,094	+5.753%
2025-02-25	1.95000	1.97400	1.95000	1.97400	+0.509%	884	-2.229%
2025-02-24	1.90000	1.96400	1.90000	1.96400	+3.368%	10,211	-1.731%
2025-02-21	1.90000	1.90000	1.90000	1.90000	-1.809%	22,349	+1.579%
2025-02-20	1.66600	1.93500	1.66600	1.93500	-1.777%	1,961	-0.258%
2025-02-19	1.97000	1.97000	1.88500	1.97000	+2.073%	2,262	-2.030%
2025-02-18	1.96000	1.96000	1.81200	1.93000	+2.660%	122,020	0.000%
2025-02-14	1.88000	1.88000	1.88000	1.88000	0.000%	1,613	+2.660%
2025-02-13	1.97000	1.97000	1.88000	1.88000	+1.402%	4,446	+2.660%
2025-02-12	1.85400	1.85400	1.85400	1.85400	0.000%	74,825	+4.099%
2025-02-11	1.85400	1.85400	1.85400	1.85400	-2.677%	304	+4.099%
2025-02-07	1.90500	1.90500	1.90500	1.90500	+4.098%	1,300	+1.312%
2025-02-06	1.83000	1.83000	1.83000	1.83000	-3.785%	1,311	+5.464%
2025-02-03	1.96000	1.96000	1.72800	1.90200	-2.211%	2,915	+1.472%
2025-01-31	1.99000	1.99000	1.94500	1.94500	+0.569%	20,858	-0.771%
2025-01-29	1.93400	1.93400	1.93400	1.93400	+15.119%	777	-0.207%
2025-01-28	1.80000	1.80000	1.68000	1.68000	-15.578%	4,261	+14.881%
2025-01-27	1.92000	1.99000	1.92000	1.99000	+3.301%	49,818	-3.015%
2025-01-24	1.92240	1.92640	1.92240	1.92640	+7.620%	4,199	+0.187%
2025-01-23	1.90400	1.96000	1.79000	1.79000	-9.596%	26,237	+7.821%
2025-01-22	1.92000	1.98000	1.92000	1.98000	+2.204%	52,890	-2.525%
2025-01-21	1.93000	1.98000	1.93000	1.93730	+7.928%	43,990	-0.377%
2025-01-16	1.88400	1.88400	1.57400	1.79500	-3.826%	23,546	+7.521%
2025-01-15	1.55800	1.86640	1.55800	1.86640	+8.512%	6,386	+3.408%
2025-01-14	1.81500	1.81500	1.72000	1.72000	-8.511%	120,229	+12.209%
2025-01-13	1.99000	1.99000	1.71000	1.88000	+4.213%	175,514	+2.660%
2025-01-10	1.80400	2.02000	1.80400	1.80400	+1.921%	79,935	+6.984%
2025-01-08	1.77000	1.77000	1.77000	1.77000	-1.993%	3,558	+9.040%
2025-01-06	1.97400	2.00000	1.80600	1.80600	+0.445%	35,462	+6.866%
2025-01-02	1.94200	1.94200	1.79800	1.79800	+0.111%	1,203	+7.341%
2024-12-31	1.79600	1.93400	1.79600	1.79600	+2.045%	3,409	+7.461%
2024-12-30	1.93400	1.93400	1.76000	1.76000	-1.124%	31,816	+9.659%
2024-12-27	1.79400	1.79400	1.78000	1.78000	-0.780%	41,429	+8.427%
2024-12-26	1.80000	1.80000	1.79400	1.79400	+1.874%	15,418	+7.581%
2024-12-24	1.79400	1.79400	1.76100	1.76100	-1.839%	7,310	+9.597%
2024-12-23	1.76000	1.79400	1.76000	1.79400	+1.356%	2,242	+7.581%
2024-12-20	1.90000	1.90200	1.76000	1.77000	-4.324%	36,306	+9.040%
2024-12-19	1.85300	1.91400	1.85000	1.85000	-0.852%	89,440	+4.324%
2024-12-18	1.86590	1.86590	1.86590	1.86590	-0.538%	59,518	+3.435%
2024-12-17	1.87600	1.89000	1.85000	1.87600	0.000%	41,502	+2.878%
2024-12-16	1.86000	1.95400	1.86000	1.87600	0.000%	3,926	+2.878%
2024-12-13	1.87600	1.87600	1.87600	1.87600	+1.405%	1,817	+2.878%
2024-12-12	1.87800	1.96200	1.85000	1.85000	-2.375%	33,681	+4.324%
2024-12-11	1.88200	1.89500	1.88200	1.89500	+1.337%	15,904	+1.847%
2024-12-10	1.88000	1.88000	1.87000	1.87000	-0.638%	144,017	+3.209%
2024-12-09	1.86600	1.97800	1.86600	1.88200	-4.949%	7,315	+2.550%
2024-12-06	1.88400	2.02000	1.86000	1.98000	+5.096%	34,192	-2.525%
2024-12-05	1.88400	1.89000	1.88400	1.88400	-2.621%	25,932	+2.442%
2024-12-04	1.90000	1.93470	1.90000	1.93470	-5.624%	7,600	-0.243%
2024-12-03	1.84400	2.05000	1.84400	2.05000	+0.392%	2,179	-5.854%
2024-11-29	2.04200	2.04200	2.04200	2.04200	+5.530%	1,500	-5.485%
2024-11-27	1.83600	2.01750	1.83600	1.93500	+6.436%	3,050	-0.258%
2024-11-26	2.02200	2.02200	1.81800	1.81800	-10.443%	2,493	+6.161%
2024-11-25	2.03000	2.03000	1.82000	2.03000	+12.031%	2,717	-4.926%
2024-11-22	1.99800	1.99800	1.81200	1.81200	-10.030%	84,069	+6.512%
2024-11-21	1.81600	2.01400	1.81600	2.01400	+6.000%	34,772	-4.171%
2024-11-20	1.90420	1.90420	1.90000	1.90000	-7.767%	72,045	+1.579%
2024-11-19	1.91090	2.06000	1.91090	2.06000	+0.390%	9,943	-6.311%
2024-11-18	2.05200	2.05200	2.05200	2.05200	+5.773%	6,389	-5.945%
2024-11-13	2.26000	2.26000	1.93730	1.94000	-6.910%	3,131	-0.515%
2024-11-12	1.94600	2.08400	1.94600	2.08400	+7.091%	5,629	-7.390%
2024-11-11	1.95600	1.95600	1.94600	1.94600	-7.422%	3,370	-0.822%
2024-11-08	2.10200	2.10200	2.10200	2.10200	+0.382%	164	-8.183%
2024-11-07	1.96940	2.09400	1.96940	2.09400	-1.133%	1,184	-7.832%
2024-11-06	1.98240	2.11800	1.98240	2.11800	+5.900%	1,536	-8.876%
2024-11-05	2.00000	2.00000	2.00000	2.00000	-3.382%	1,293	-3.500%
2024-11-01	1.99800	2.07000	1.99800	2.07000	+3.500%	6,383	-6.763%
2024-10-30	2.00000	2.00000	2.00000	2.00000	-0.299%	5,000	-3.500%
2024-10-29	2.17400	2.17400	2.00600	2.00600	-0.100%	2,903	-3.789%
2024-10-28	2.00800	2.00800	2.00800	2.00800	+1.108%	332	-3.884%
2024-10-25	1.98600	1.98600	1.98600	1.98600	-4.748%	1,814	-2.820%
2024-10-24	2.08500	2.08500	2.08500	2.08500	+17.003%	12,199	-7.434%
2024-10-23	1.78200	1.78200	1.78200	1.78200	-11.255%	915	+8.305%
2024-10-22	2.00800	2.00800	2.00800	2.00800	+12.304%	1,525	-3.884%
2024-10-21	1.78800	1.78800	1.78800	1.78800	-11.397%	3,602	+7.942%
2024-10-18	2.01800	2.01800	2.01800	2.01800	-9.507%	2,346	-4.361%
2024-10-16	2.23000	2.23000	2.23000	2.23000	+9.421%	615	-13.453%
2024-10-14	2.03800	2.03800	2.03800	2.03800	+1.494%	4,202	-5.299%
2024-10-11	2.00800	2.00800	2.00800	2.00800	-6.778%	603	-3.884%
2024-10-10	2.15400	2.15400	2.15400	2.15400	+8.241%	454	-10.399%
2024-10-09	1.99000	1.99000	1.99000	1.99000	-7.699%	11,900	-3.015%
2024-10-08	2.15600	2.15600	2.15600	2.15600	-6.667%	3,250	-10.482%
2024-10-04	2.31000	2.31000	2.31000	2.31000	+24.127%	3,950	-16.450%
2024-10-03	1.86100	1.86100	1.86100	1.86100	-14.828%	124	+3.708%
2024-10-02	2.26000	2.26000	2.18500	2.18500	+3.163%	3,100	-11.670%
2024-10-01	2.11800	2.11800	2.11800	2.11800	-1.488%	492	-8.876%
2024-09-30	2.15000	2.15000	2.15000	2.15000	+15.591%	2,299	-10.233%
2024-09-27	1.79000	1.86000	1.79000	1.86000	-11.513%	752	+3.763%
2024-09-25	2.10200	2.10200	2.10200	2.10200	-1.129%	411	-8.183%
2024-09-24	2.12600	2.12600	2.12600	2.12600	+1.918%	130	-9.219%
2024-09-23	2.08600	2.08600	2.08600	2.08600	+12.151%	241	-7.478%
2024-09-20	1.86000	1.86000	1.86000	1.86000	-6.533%	1,005	+3.763%
2024-09-17	1.99000	1.99000	1.99000	1.99000	+6.989%	368	-3.015%
2024-09-16	1.86000	1.86000	1.86000	1.86000	0.000%	1,021	+3.763%
2024-09-13	1.79000	2.22000	1.79000	1.86000	-12.676%	55,290	+3.763%
2024-09-12	2.13000	2.25000	2.13000	2.13000	+2.305%	63,205	-9.390%
2024-09-11	2.08200	2.08200	2.08200	2.08200	-4.932%	236	-7.301%
2024-09-10	2.01240	2.20000	2.01240	2.19000	-2.667%	60,710	-11.872%
2024-09-09	2.22260	2.25000	2.15970	2.25000	+7.143%	724	-14.222%
2024-09-06	2.10000	2.10000	2.10000	2.10000	-1.408%	713	-8.095%
2024-09-05	2.13000	2.13000	2.13000	2.13000	+19.798%	60,015	-9.390%
2024-09-04	2.18600	2.18600	1.77800	1.77800	-11.542%	4,041	+8.549%
2024-09-03	2.01000	2.01000	2.01000	2.01000	-1.567%	585	-3.980%
2024-08-30	2.04200	2.04200	2.04200	2.04200	+1.189%	1,872	-5.485%
2024-08-29	2.20000	2.20000	2.01800	2.01800	-5.035%	3,628	-4.361%
2024-08-28	2.05000	2.12500	2.05000	2.12500	+2.262%	2,774	-9.176%
2024-08-26	2.07800	2.07800	2.07800	2.07800	-10.043%	495	-7.122%
2024-08-23	1.99000	2.31000	1.99000	2.31000	+19.072%	1,901	-16.450%
2024-08-19	1.90000	2.10000	1.90000	1.94000	-5.449%	3,650	-0.515%
2024-08-14	2.04000	2.05180	2.04000	2.05180	+1.574%	32,800	-5.936%
2024-08-13	2.07200	2.07200	2.02000	2.02000	+4.124%	3,248	-4.455%
2024-08-12	1.78000	2.03600	1.78000	1.94000	-7.619%	10,390	-0.515%
2024-08-09	2.03400	2.10000	2.03400	2.10000	+16.408%	2,401	-8.095%
2024-08-08	1.80400	1.80400	1.80400	1.80400	-1.743%	874	+6.984%
2024-08-07	1.94500	1.94500	1.83600	1.83600	-9.333%	4,465	+5.120%
2024-08-05	1.72000	2.06000	1.72000	2.02500	+6.132%	14,167	-4.691%
2024-08-02	1.90800	1.90800	1.90800	1.90800	-0.832%	1,496	+1.153%
2024-07-31	1.88000	1.92400	1.88000	1.92400	-3.800%	583	+0.312%
2024-07-30	2.00000	2.00000	1.92000	2.00000	+2.564%	6,422	-3.500%
2024-07-29	1.95000	1.95000	1.95000	1.95000	+8.817%	5,014	-1.026%
2024-07-26	1.79200	1.79200	1.79200	1.79200	-9.563%	3,694	+7.701%
2024-07-25	1.70800	1.98150	1.70800	1.98150	+4.289%	1,580	-2.599%
2024-07-23	1.90000	1.90000	1.90000	1.90000	0.000%	698	+1.579%
2024-07-22	1.90000	1.90000	1.90000	1.90000	-4.040%	1,375	+1.579%
2024-07-18	1.98000	1.98000	1.98000	1.98000	-0.702%	16,701	-2.525%
2024-07-16	1.99600	1.99600	1.99400	1.99400	+0.403%	1,847	-3.210%
2024-07-15	2.03000	2.03000	1.98600	1.98600	-3.122%	2,994	-2.820%
2024-07-12	2.05000	2.05000	2.05000	2.05000	+5.670%	2,135	-5.854%
2024-07-11	2.06200	2.06200	1.94000	1.94000	+3.966%	16,373	-0.515%
2024-07-10	1.86600	1.86600	1.86600	1.86600	+0.285%	13,116	+3.430%
2024-07-09	1.79200	1.87400	1.79200	1.86070	-5.930%	11,116	+3.724%
2024-07-08	1.97800	1.97800	1.97800	1.97800	+2.487%	35,123	-2.427%
2024-07-05	1.85500	1.96000	1.85000	1.93000	+0.521%	700	0.000%
2024-07-02	1.84000	1.92000	1.84000	1.92000	+4.009%	2,471	+0.521%
2024-07-01	1.90000	1.90000	1.84600	1.84600	+1.145%	1,689	+4.550%
2024-06-28	1.96800	1.96800	1.82510	1.82510	+0.834%	5,812	+5.748%
2024-06-26	1.81000	1.81000	1.81000	1.81000	-2.478%	705	+6.630%
2024-06-24	1.92200	1.92200	1.85600	1.85600	-2.006%	2,906	+3.987%

.dark-mode .DGlj6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGlj6C{ color: #333333; background-color: white; border: 2px solid #333333; }ACDSFASCENDAS RL EST INVT TRstock OTC Unit

ACDSF
ASCENDAS RL EST INVT TR
stock OTC Unit