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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Dec 19, 2018 to Mar 18, 2019

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/03/2019 to 18/03/2019)
1.150 1.170 1.140 1.170 32,882,2001.170
Previous 2 weeks
(19/02/2019 to 04/03/2019)
1.130 1.150 1.120 1.150 23,870,2001.150
Previous 4 weeks
(18/01/2019 to 18/02/2019)
1.150 1.200 1.120 1.140 70,071,5501.140
Daily Historical Data
18/03/2019 1.160 1.170 1.160 1.170 1,244,7001.170
15/03/2019 1.160 1.170 1.150 1.160 7,678,8001.160
14/03/2019 1.160 1.160 1.150 1.160 2,005,5001.160
13/03/2019 1.150 1.160 1.150 1.160 743,0001.160
12/03/2019 1.150 1.160 1.150 1.160 3,625,7001.160
11/03/2019 1.150 1.160 1.140 1.150 2,974,0001.150
08/03/2019 1.150 1.160 1.140 1.150 3,118,7001.150
07/03/2019 1.150 1.160 1.140 1.150 3,481,0001.150
06/03/2019 1.140 1.160 1.140 1.150 6,135,6001.150
05/03/2019 1.150 1.150 1.140 1.140 1,875,2001.140
04/03/2019 1.140 1.150 1.140 1.150 1,752,4001.150
01/03/2019 1.140 1.150 1.140 1.140 1,564,2001.140
28/02/2019 1.140 1.140 1.130 1.140 1,893,9001.140
27/02/2019 1.140 1.140 1.130 1.130 1,963,6001.130
26/02/2019 1.140 1.140 1.130 1.140 2,300,9001.140
25/02/2019 1.150 1.150 1.130 1.140 3,703,2001.140
22/02/2019 1.140 1.150 1.140 1.150 1,938,1001.150
21/02/2019 1.140 1.150 1.130 1.150 3,433,1001.150
20/02/2019 1.140 1.150 1.130 1.140 3,616,9001.140
19/02/2019 1.130 1.140 1.120 1.130 1,703,9001.130
18/02/2019 1.140 1.140 1.130 1.140 2,000,6001.140
15/02/2019 1.130 1.140 1.120 1.130 4,318,8001.130
14/02/2019 1.140 1.140 1.120 1.130 4,766,7001.130
13/02/2019 1.150 1.150 1.130 1.140 3,710,2001.140
12/02/2019 1.150 1.160 1.140 1.150 3,214,9001.150
11/02/2019 1.160 1.160 1.150 1.160 1,699,4001.160
08/02/2019 1.150 1.170 1.150 1.160 3,108,8001.160
07/02/2019 1.170 1.170 1.150 1.160 4,474,5001.160
04/02/2019 1.200 1.200 1.190 1.200 5,213,3001.200
01/02/2019 1.190 1.200 1.180 1.200 4,052,4001.200
31/01/2019 1.190 1.200 1.180 1.190 5,858,0001.190
30/01/2019 1.190 1.200 1.180 1.190 6,106,4001.190
29/01/2019 1.170 1.190 1.170 1.190 5,951,6001.190
28/01/2019 1.160 1.170 1.160 1.170 2,250,1001.170
25/01/2019 1.150 1.170 1.140 1.160 5,903,8001.160
24/01/2019 1.140 1.150 1.130 1.150 2,953,2001.150
23/01/2019 1.150 1.150 1.140 1.150 1,398,1001.150
22/01/2019 1.150 1.150 1.140 1.150 1,058,8001.150
21/01/2019 1.150 1.150 1.140 1.150 1,130,4501.150
18/01/2019 1.150 1.150 1.140 1.150 901,5001.150
17/01/2019 1.130 1.150 1.130 1.150 2,704,7001.150
16/01/2019 1.140 1.140 1.120 1.130 2,824,2001.130
15/01/2019 1.130 1.150 1.130 1.140 5,210,4001.140
14/01/2019 - - - - 0-
11/01/2019 1.120 1.130 1.120 1.130 1,866,5001.130
10/01/2019 1.100 1.130 1.100 1.110 9,593,6001.110
09/01/2019 1.100 1.100 1.090 1.100 1,799,5001.100
08/01/2019 1.090 1.100 1.090 1.100 1,044,0001.100
07/01/2019 1.090 1.100 1.080 1.090 732,6001.090
04/01/2019 1.100 1.100 1.080 1.090 1,834,2001.090
03/01/2019 1.080 1.100 1.070 1.090 2,775,8001.090
02/01/2019 1.080 1.090 1.070 1.080 2,388,5001.080
31/12/2018 1.070 1.090 1.060 1.080 2,585,7001.080
28/12/2018 1.070 1.070 1.060 1.070 938,4001.070
27/12/2018 1.060 1.070 1.050 1.070 1,245,7001.070
26/12/2018 1.060 1.070 1.050 1.050 3,888,4001.050
24/12/2018 1.070 1.080 1.060 1.060 2,042,0001.060
21/12/2018 1.090 1.090 1.070 1.070 3,570,3001.070
20/12/2018 1.090 1.100 1.080 1.090 1,669,7001.090
19/12/2018 1.090 1.100 1.080 1.100 1,171,3001.100

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