This printed article is located at http://investor.ascottreit.com/historical_price.html

Historical Price

Filter Dates:
/ /   / /  

Historical price from Apr 24, 2018 to Jul 19, 2018

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/07/2018 to 19/07/2018)
1.080 1.130 1.070 1.130 21,128,8001.130
Previous 2 weeks
(22/06/2018 to 05/07/2018)
1.090 1.090 1.050 1.090 30,473,3001.090
Previous 4 weeks
(23/05/2018 to 21/06/2018)
1.130 1.130 1.080 1.090 60,430,6001.090
Daily Historical Data
19/07/2018 1.120 1.130 1.110 1.130 2,146,1001.130
18/07/2018 1.120 1.120 1.110 1.110 754,5001.110
17/07/2018 1.120 1.120 1.100 1.110 4,718,3001.110
16/07/2018 1.120 1.120 1.110 1.120 470,4001.120
13/07/2018 1.100 1.120 1.100 1.120 1,807,9001.120
12/07/2018 1.090 1.110 1.080 1.100 2,331,3001.100
11/07/2018 1.100 1.100 1.080 1.090 978,3001.090
10/07/2018 1.090 1.100 1.080 1.090 1,941,4001.090
09/07/2018 1.080 1.090 1.070 1.090 2,824,5001.090
06/07/2018 1.080 1.090 1.070 1.080 3,156,1001.080
05/07/2018 1.070 1.090 1.060 1.090 7,004,3001.090
04/07/2018 1.060 1.070 1.060 1.060 252,4001.060
03/07/2018 1.060 1.070 1.050 1.060 1,886,0001.060
02/07/2018 1.070 1.070 1.050 1.050 8,293,9001.050
29/06/2018 1.070 1.080 1.070 1.070 932,1001.070
28/06/2018 1.080 1.080 1.070 1.070 1,675,0001.070
27/06/2018 1.080 1.090 1.080 1.080 2,480,8001.080
26/06/2018 1.080 1.090 1.070 1.080 1,897,6001.080
25/06/2018 1.070 1.080 1.070 1.080 1,372,0001.080
22/06/2018 1.090 1.090 1.070 1.070 4,679,2001.070
21/06/2018 1.100 1.100 1.090 1.090 1,472,5001.090
20/06/2018 1.090 1.100 1.080 1.100 1,243,1001.100
19/06/2018 1.090 1.100 1.080 1.090 1,874,0001.090
18/06/2018 1.090 1.100 1.080 1.090 2,745,6001.090
14/06/2018 1.100 1.100 1.080 1.090 5,195,1001.090
13/06/2018 1.120 1.120 1.090 1.100 8,951,7001.100
12/06/2018 1.110 1.120 1.110 1.120 880,5001.120
11/06/2018 1.110 1.120 1.100 1.120 2,966,5001.120
08/06/2018 1.110 1.110 1.100 1.100 1,761,9001.100
07/06/2018 1.110 1.110 1.100 1.100 1,655,1001.100
06/06/2018 1.110 1.110 1.100 1.110 1,043,2001.110
05/06/2018 1.110 1.120 1.100 1.110 4,906,4001.110
04/06/2018 1.110 1.110 1.100 1.110 2,409,3001.110
01/06/2018 1.100 1.110 1.100 1.110 3,402,9001.110
31/05/2018 1.110 1.120 1.100 1.100 6,169,3001.100
30/05/2018 1.120 1.130 1.110 1.110 3,630,4001.110
28/05/2018 1.130 1.130 1.110 1.120 3,824,9001.120
25/05/2018 1.130 1.130 1.120 1.130 1,741,1001.130
24/05/2018 1.130 1.130 1.120 1.120 2,520,1001.120
23/05/2018 1.130 1.130 1.120 1.120 2,037,0001.120
22/05/2018 1.130 1.140 1.120 1.120 2,224,0001.120
21/05/2018 1.130 1.140 1.120 1.130 1,446,1001.130
18/05/2018 1.130 1.130 1.120 1.130 1,250,1001.130
17/05/2018 1.130 1.140 1.120 1.130 2,171,8001.130
16/05/2018 1.130 1.140 1.120 1.130 2,347,0001.130
15/05/2018 1.120 1.130 1.120 1.130 2,302,9001.130
14/05/2018 1.120 1.130 1.110 1.120 3,038,1001.120
11/05/2018 1.110 1.120 1.100 1.120 5,698,2001.120
10/05/2018 1.120 1.130 1.110 1.120 3,566,8001.120
09/05/2018 1.120 1.130 1.110 1.120 6,676,6001.120
08/05/2018 1.120 1.130 1.120 1.120 1,640,4001.120
07/05/2018 1.130 1.130 1.120 1.120 2,197,4001.120
04/05/2018 1.120 1.130 1.120 1.130 1,502,4001.130
03/05/2018 1.140 1.140 1.120 1.120 3,961,5001.120
02/05/2018 1.130 1.140 1.130 1.130 2,214,4001.130
30/04/2018 1.130 1.140 1.130 1.140 3,911,1001.140
27/04/2018 1.130 1.140 1.120 1.140 3,313,3001.140
26/04/2018 1.130 1.130 1.120 1.130 1,851,2001.130
25/04/2018 1.120 1.130 1.120 1.130 1,235,0001.130
24/04/2018 1.130 1.140 1.120 1.120 4,572,9001.120

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation