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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Aug 29, 2018 to Nov 21, 2018

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/11/2018 to 21/11/2018)
1.070 1.080 1.050 1.070 17,538,6001.070
Previous 2 weeks
(24/10/2018 to 07/11/2018)
1.070 1.070 1.050 1.060 21,851,8001.060
Previous 4 weeks
(26/09/2018 to 23/10/2018)
1.090 1.100 1.050 1.070 28,984,5001.070
Daily Historical Data
21/11/2018 1.070 1.080 1.060 1.070 1,776,0001.070
20/11/2018 1.070 1.080 1.070 1.080 1,453,8001.080
19/11/2018 1.060 1.080 1.060 1.080 5,233,2001.080
16/11/2018 1.060 1.070 1.060 1.070 953,6001.070
15/11/2018 1.050 1.070 1.050 1.070 573,6001.070
14/11/2018 1.060 1.070 1.050 1.060 913,2001.060
13/11/2018 1.050 1.070 1.050 1.060 983,2001.060
12/11/2018 1.070 1.070 1.050 1.060 3,663,5001.060
09/11/2018 1.060 1.070 1.060 1.070 1,155,1001.070
08/11/2018 1.070 1.070 1.060 1.070 833,4001.070
07/11/2018 1.060 1.070 1.050 1.060 3,134,0001.060
05/11/2018 1.060 1.060 1.050 1.050 3,913,6001.050
02/11/2018 1.050 1.070 1.050 1.060 7,360,0001.060
01/11/2018 1.060 1.060 1.050 1.050 387,5001.050
31/10/2018 1.050 1.060 1.050 1.050 1,044,7001.050
30/10/2018 1.060 1.060 1.050 1.050 2,458,1001.050
29/10/2018 1.060 1.060 1.050 1.060 216,1001.060
26/10/2018 1.060 1.060 1.050 1.050 798,6001.050
25/10/2018 1.060 1.060 1.050 1.050 1,867,0001.050
24/10/2018 1.070 1.070 1.060 1.070 672,2001.070
23/10/2018 1.070 1.070 1.050 1.070 3,361,1001.070
22/10/2018 1.070 1.070 1.060 1.070 386,1001.070
19/10/2018 1.060 1.070 1.060 1.070 245,0001.070
18/10/2018 1.060 1.070 1.050 1.060 1,245,0001.060
17/10/2018 1.060 1.070 1.060 1.070 674,9001.070
16/10/2018 1.060 1.070 1.050 1.050 2,577,5001.050
15/10/2018 1.060 1.070 1.060 1.070 686,4001.070
12/10/2018 1.060 1.070 1.050 1.060 2,370,1001.060
11/10/2018 1.070 1.080 1.060 1.060 3,589,3001.060
10/10/2018 1.090 1.090 1.080 1.090 356,8001.090
09/10/2018 1.080 1.090 1.070 1.090 1,873,9001.090
08/10/2018 1.080 1.090 1.080 1.080 1,429,3001.080
05/10/2018 1.100 1.100 1.080 1.080 2,066,2001.080
04/10/2018 1.100 1.100 1.090 1.100 1,543,7001.100
03/10/2018 1.090 1.100 1.090 1.100 1,429,6001.100
02/10/2018 1.090 1.100 1.090 1.100 648,2001.100
01/10/2018 1.100 1.100 1.090 1.100 262,6001.100
28/09/2018 1.100 1.100 1.090 1.100 733,4001.100
27/09/2018 1.080 1.100 1.080 1.090 3,012,8001.090
26/09/2018 1.090 1.090 1.080 1.080 492,6001.080
25/09/2018 1.080 1.090 1.080 1.080 681,2001.080
24/09/2018 1.090 1.090 1.080 1.080 1,071,2001.080
21/09/2018 1.090 1.090 1.080 1.090 1,492,7001.090
20/09/2018 1.080 1.090 1.080 1.090 787,9001.090
19/09/2018 1.090 1.090 1.080 1.090 850,5001.090
18/09/2018 1.080 1.090 1.070 1.090 2,488,4001.090
17/09/2018 1.080 1.080 1.070 1.080 791,9001.080
14/09/2018 1.070 1.080 1.060 1.070 1,657,0001.070
13/09/2018 1.070 1.080 1.060 1.070 1,667,2001.070
12/09/2018 1.080 1.080 1.060 1.070 1,742,4001.070
11/09/2018 1.070 1.080 1.070 1.070 2,440,3001.070
10/09/2018 1.080 1.090 1.070 1.070 1,962,7001.070
07/09/2018 1.090 1.090 1.080 1.080 1,020,4001.080
06/09/2018 1.100 1.100 1.090 1.090 3,143,9001.090
05/09/2018 1.090 1.100 1.090 1.100 559,6001.100
04/09/2018 1.100 1.100 1.080 1.100 3,033,8001.100
03/09/2018 1.100 1.100 1.080 1.090 1,629,9001.090
31/08/2018 1.090 1.100 1.080 1.090 2,497,5001.090
30/08/2018 1.090 1.100 1.080 1.100 2,048,0001.100
29/08/2018 1.090 1.100 1.080 1.080 2,427,3001.080

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