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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Jun 29, 2017 to Sep 22, 2017

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/09/2017 to 22/09/2017)
1.180 1.190 1.170 1.175 16,949,6001.175
Previous 2 weeks
(25/08/2017 to 08/09/2017)
1.185 1.190 1.155 1.180 30,315,9001.180
Previous 4 weeks
(27/07/2017 to 24/08/2017)
1.200 1.220 1.165 1.180 64,445,5001.180
Daily Historical Data
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
23/08/2017 1.190 1.190 1.180 1.185 2,076,7001.185
22/08/2017 1.190 1.195 1.180 1.185 2,277,7001.185
21/08/2017 1.185 1.195 1.185 1.185 2,195,6001.185
18/08/2017 1.190 1.195 1.180 1.185 2,568,0001.185
17/08/2017 1.175 1.190 1.175 1.185 2,308,6001.185
16/08/2017 1.175 1.180 1.170 1.180 2,027,9001.180
15/08/2017 1.175 1.180 1.170 1.175 2,968,6001.175
14/08/2017 1.180 1.180 1.170 1.175 1,814,0001.175
11/08/2017 1.180 1.185 1.165 1.180 5,290,2001.180
10/08/2017 1.185 1.190 1.175 1.185 4,776,0001.185
08/08/2017 1.185 1.190 1.180 1.190 2,367,4001.190
07/08/2017 1.185 1.190 1.180 1.185 3,076,8001.185
04/08/2017 1.190 1.190 1.180 1.185 2,989,7001.185
03/08/2017 1.185 1.190 1.185 1.190 1,840,2001.190
02/08/2017 1.185 1.195 1.185 1.185 3,370,5001.185
01/08/2017 1.190 1.200 1.180 1.185 5,822,9001.185
31/07/2017 1.200 1.210 1.185 1.190 3,962,7001.190
28/07/2017 1.210 1.215 1.190 1.200 4,515,3001.200
27/07/2017 1.200 1.220 1.195 1.205 6,167,8001.205
26/07/2017 1.195 1.210 1.190 1.195 6,250,7001.195
25/07/2017 1.230 1.250 1.225 1.230 12,581,6001.230
24/07/2017 1.210 1.230 1.205 1.225 9,835,4001.225
21/07/2017 1.190 1.215 1.190 1.210 9,724,5001.210
20/07/2017 1.180 1.195 1.180 1.195 6,390,0001.195
19/07/2017 1.175 1.180 1.170 1.175 3,026,1001.175
18/07/2017 1.165 1.175 1.165 1.170 4,162,7001.170
17/07/2017 1.165 1.170 1.165 1.165 1,311,4001.165
14/07/2017 1.170 1.175 1.165 1.165 5,102,6001.165
13/07/2017 1.165 1.170 1.160 1.165 2,505,5001.165
12/07/2017 1.160 1.165 1.155 1.165 2,304,0001.165
11/07/2017 1.160 1.165 1.155 1.165 3,081,8001.165
10/07/2017 1.170 1.170 1.160 1.160 2,751,0001.160
07/07/2017 1.165 1.170 1.155 1.170 3,889,6001.170
06/07/2017 1.155 1.170 1.155 1.165 4,358,1001.165
05/07/2017 1.160 1.160 1.150 1.155 1,773,7001.155
04/07/2017 1.165 1.165 1.150 1.155 3,013,1001.155
03/07/2017 1.155 1.165 1.150 1.160 5,989,4001.160
30/06/2017 1.150 1.160 1.140 1.155 6,162,3001.155
29/06/2017 1.145 1.150 1.140 1.145 2,307,7001.145

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