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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Aug 24, 2017 to Nov 17, 2017

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/11/2017 to 17/11/2017)
1.195 1.220 1.180 1.190 25,509,3001.190
Previous 2 weeks
(23/10/2017 to 03/11/2017)
1.210 1.230 1.180 1.195 32,927,1001.195
Previous 4 weeks
(22/09/2017 to 20/10/2017)
1.180 1.220 1.170 1.215 34,301,8001.215
Daily Historical Data
17/11/2017 1.190 1.200 1.180 1.190 891,5001.190
16/11/2017 1.190 1.190 1.180 1.190 1,499,1001.190
15/11/2017 1.180 1.200 1.180 1.190 4,024,1001.190
14/11/2017 1.210 1.210 1.180 1.180 4,738,5001.180
13/11/2017 1.210 1.220 1.190 1.210 4,696,6001.210
10/11/2017 1.205 1.210 1.205 1.205 990,1001.205
09/11/2017 1.210 1.210 1.205 1.205 2,360,4001.205
08/11/2017 1.205 1.215 1.205 1.210 2,023,1001.210
07/11/2017 1.200 1.210 1.200 1.205 1,997,1001.205
06/11/2017 1.195 1.205 1.190 1.200 2,288,8001.200
03/11/2017 1.185 1.195 1.180 1.195 1,194,5001.195
02/11/2017 1.190 1.195 1.185 1.185 3,406,8001.185
01/11/2017 1.190 1.195 1.185 1.190 3,077,8001.190
31/10/2017 1.195 1.195 1.190 1.195 2,195,3001.195
30/10/2017 1.200 1.200 1.185 1.195 3,060,6001.195
27/10/2017 1.200 1.205 1.185 1.200 4,384,0001.200
26/10/2017 1.210 1.210 1.200 1.205 1,589,7001.205
25/10/2017 1.220 1.220 1.200 1.210 5,725,2001.210
24/10/2017 1.230 1.230 1.215 1.220 3,693,7001.220
23/10/2017 1.210 1.230 1.205 1.230 4,599,5001.230
20/10/2017 1.210 1.215 1.205 1.215 641,9001.215
19/10/2017 1.215 1.220 1.205 1.210 2,033,1001.210
17/10/2017 1.210 1.220 1.205 1.215 2,934,8001.215
16/10/2017 1.210 1.210 1.205 1.205 1,353,7001.205
13/10/2017 1.205 1.210 1.200 1.210 926,2001.210
12/10/2017 1.210 1.210 1.200 1.205 881,5001.205
11/10/2017 1.205 1.210 1.200 1.210 2,271,7001.210
10/10/2017 1.200 1.200 1.185 1.200 2,100,0001.200
09/10/2017 1.200 1.205 1.195 1.200 1,129,6001.200
06/10/2017 1.200 1.205 1.195 1.200 2,701,9001.200
05/10/2017 1.190 1.200 1.190 1.195 722,3001.195
04/10/2017 1.190 1.200 1.190 1.190 2,502,1001.190
03/10/2017 1.185 1.190 1.185 1.190 1,753,8001.190
02/10/2017 1.175 1.185 1.175 1.185 684,1001.185
29/09/2017 1.175 1.185 1.175 1.175 772,0001.175
28/09/2017 1.185 1.185 1.180 1.180 1,925,9001.180
27/09/2017 1.185 1.190 1.180 1.180 1,418,4001.180
26/09/2017 1.185 1.190 1.180 1.185 1,967,3001.185
25/09/2017 1.175 1.185 1.170 1.185 2,745,5001.185
22/09/2017 1.180 1.180 1.170 1.175 2,836,0001.175
21/09/2017 1.185 1.185 1.180 1.180 908,7001.180
20/09/2017 1.180 1.185 1.180 1.180 411,1001.180
19/09/2017 1.190 1.190 1.180 1.180 853,6001.180
18/09/2017 1.190 1.190 1.185 1.190 1,141,5001.190
15/09/2017 1.185 1.190 1.180 1.190 2,581,1001.190
14/09/2017 1.180 1.185 1.180 1.185 892,2001.185
13/09/2017 1.185 1.190 1.180 1.185 1,805,6001.185
12/09/2017 1.180 1.185 1.175 1.185 2,740,9001.185
11/09/2017 1.180 1.190 1.180 1.180 2,778,9001.180
08/09/2017 1.160 1.180 1.160 1.180 3,033,0001.180
07/09/2017 1.165 1.170 1.160 1.165 2,887,4001.165
06/09/2017 1.175 1.175 1.155 1.165 5,702,4001.165
05/09/2017 1.170 1.175 1.170 1.170 1,323,7001.170
04/09/2017 1.175 1.180 1.170 1.175 1,434,3001.175
31/08/2017 1.180 1.180 1.170 1.175 2,135,4001.175
30/08/2017 1.175 1.185 1.170 1.175 3,537,1001.175
29/08/2017 1.180 1.190 1.175 1.185 4,941,3001.185
28/08/2017 1.190 1.190 1.175 1.180 3,831,9001.180
25/08/2017 1.185 1.190 1.185 1.190 1,489,4001.190
24/08/2017 1.190 1.190 1.180 1.180 2,028,9001.180

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