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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Sep 21, 2018 to Dec 14, 2018

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/12/2018 to 14/12/2018)
1.090 1.100 1.070 1.100 12,394,7001.100
Previous 2 weeks
(19/11/2018 to 30/11/2018)
1.060 1.090 1.060 1.070 15,096,9001.070
Previous 4 weeks
(19/10/2018 to 16/11/2018)
1.060 1.070 1.050 1.070 34,919,6001.070
Daily Historical Data
14/12/2018 1.090 1.100 1.090 1.100 279,6001.100
13/12/2018 1.090 1.100 1.080 1.090 561,0001.090
12/12/2018 1.090 1.090 1.080 1.090 982,0001.090
11/12/2018 1.080 1.090 1.080 1.080 416,7001.080
10/12/2018 1.090 1.100 1.080 1.080 767,5001.080
07/12/2018 1.090 1.100 1.080 1.100 1,543,2001.100
06/12/2018 1.080 1.090 1.080 1.090 938,1001.090
05/12/2018 1.080 1.090 1.070 1.080 4,901,3001.080
04/12/2018 1.090 1.090 1.080 1.080 742,0001.080
03/12/2018 1.090 1.090 1.080 1.090 1,263,3001.090
30/11/2018 1.080 1.090 1.070 1.070 1,764,0001.070
29/11/2018 1.090 1.090 1.080 1.090 412,6001.090
28/11/2018 1.090 1.090 1.080 1.090 578,3001.090
27/11/2018 1.080 1.090 1.080 1.090 565,4001.090
26/11/2018 1.070 1.090 1.070 1.080 2,607,5001.080
23/11/2018 1.070 1.080 1.070 1.080 473,3001.080
22/11/2018 1.070 1.080 1.070 1.080 232,8001.080
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

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