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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Feb 26, 2018 to May 22, 2018

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/05/2018 to 22/05/2018)
1.120 1.140 1.100 1.120 30,721,6001.120
Previous 2 weeks
(24/04/2018 to 08/05/2018)
1.130 1.140 1.120 1.120 26,399,6001.120
Previous 4 weeks
(26/03/2018 to 23/04/2018)
1.150 1.150 1.120 1.130 62,750,5001.130
Daily Historical Data
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
23/04/2018 1.130 1.140 1.120 1.130 4,748,7001.130
20/04/2018 1.130 1.140 1.130 1.130 2,553,8001.130
19/04/2018 1.140 1.150 1.130 1.140 6,932,5001.140
18/04/2018 1.130 1.150 1.130 1.140 3,942,5001.140
17/04/2018 1.140 1.140 1.130 1.130 2,963,5001.130
16/04/2018 1.140 1.140 1.130 1.140 1,526,9001.140
13/04/2018 1.140 1.140 1.130 1.130 1,753,9001.130
12/04/2018 1.140 1.140 1.130 1.140 642,9001.140
11/04/2018 1.140 1.150 1.130 1.140 5,620,4001.140
10/04/2018 1.130 1.140 1.130 1.130 2,882,0001.130
09/04/2018 1.120 1.140 1.120 1.130 4,905,9001.130
06/04/2018 1.130 1.140 1.130 1.130 2,654,7001.130
05/04/2018 1.130 1.140 1.130 1.140 3,506,1001.140
04/04/2018 1.140 1.140 1.120 1.120 4,067,6001.120
03/04/2018 1.140 1.140 1.130 1.140 1,228,8001.140
02/04/2018 1.140 1.150 1.130 1.140 1,753,9001.140
29/03/2018 1.140 1.150 1.130 1.130 3,493,1001.130
28/03/2018 1.140 1.140 1.130 1.130 1,354,8001.130
27/03/2018 1.140 1.150 1.140 1.140 2,369,0001.140
26/03/2018 1.150 1.150 1.130 1.140 3,849,5001.140
23/03/2018 1.140 1.150 1.130 1.140 5,672,5351.140
22/03/2018 1.150 1.150 1.140 1.150 8,539,6001.150
21/03/2018 1.160 1.170 1.150 1.150 7,549,8001.150
20/03/2018 1.160 1.170 1.160 1.170 1,200,1001.170
19/03/2018 1.170 1.180 1.160 1.170 4,959,4001.170
16/03/2018 1.160 1.170 1.160 1.170 1,784,7001.170
15/03/2018 1.170 1.170 1.160 1.160 931,0001.160
14/03/2018 1.170 1.180 1.160 1.160 4,354,3001.160
13/03/2018 1.170 1.180 1.160 1.170 4,326,5001.170
12/03/2018 1.160 1.180 1.160 1.170 3,237,4001.170
09/03/2018 1.170 1.180 1.160 1.160 1,952,0001.160
08/03/2018 1.160 1.170 1.160 1.160 1,445,7001.160
07/03/2018 1.160 1.170 1.150 1.150 4,665,0001.150
06/03/2018 1.170 1.180 1.160 1.160 2,332,0001.160
05/03/2018 1.180 1.180 1.160 1.160 2,109,1001.160
02/03/2018 1.180 1.180 1.160 1.170 1,741,0001.170
01/03/2018 1.160 1.180 1.160 1.170 783,1001.170
28/02/2018 1.170 1.180 1.160 1.170 3,105,4001.170
27/02/2018 1.170 1.180 1.170 1.170 1,721,3001.170
26/02/2018 1.180 1.190 1.160 1.170 3,698,0001.170

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