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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Sep 12, 2019 to Dec 05, 2019

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/11/2019 to 05/12/2019)
1.320 1.380 1.310 1.350 57,508,0001.350
Previous 2 weeks
(08/11/2019 to 21/11/2019)
1.350 1.360 1.300 1.310 54,116,8001.310
Previous 4 weeks
(10/10/2019 to 07/11/2019)
1.310 1.420 1.300 1.360 113,319,5001.360
Daily Historical Data
05/12/2019 1.360 1.360 1.340 1.350 3,121,5001.350
04/12/2019 1.340 1.360 1.340 1.360 1,753,9001.360
03/12/2019 1.350 1.350 1.340 1.350 6,615,7001.350
02/12/2019 1.350 1.360 1.340 1.350 4,833,1001.350
29/11/2019 1.370 1.370 1.350 1.350 2,210,9001.350
28/11/2019 1.360 1.380 1.350 1.370 4,751,9001.370
27/11/2019 1.360 1.370 1.350 1.360 4,786,4001.360
26/11/2019 1.350 1.370 1.340 1.370 7,713,0001.370
25/11/2019 1.330 1.360 1.320 1.350 18,889,3001.350
22/11/2019 1.320 1.330 1.310 1.320 2,832,3001.320
21/11/2019 1.320 1.320 1.300 1.310 6,799,8001.310
20/11/2019 1.320 1.330 1.310 1.310 3,510,3001.310
19/11/2019 1.310 1.330 1.310 1.330 4,640,2001.330
18/11/2019 1.310 1.320 1.310 1.310 1,665,5001.310
15/11/2019 1.310 1.330 1.310 1.310 2,223,7001.310
14/11/2019 1.320 1.330 1.300 1.310 6,136,8001.310
13/11/2019 1.320 1.330 1.310 1.320 5,890,2001.320
12/11/2019 1.300 1.340 1.300 1.320 7,299,2001.320
11/11/2019 1.340 1.350 1.310 1.310 10,445,8001.310
08/11/2019 1.350 1.360 1.330 1.340 5,505,3001.340
07/11/2019 1.360 1.360 1.340 1.360 6,648,2001.360
06/11/2019 1.380 1.380 1.360 1.360 4,337,0001.360
05/11/2019 1.370 1.390 1.370 1.380 4,227,1001.380
04/11/2019 1.370 1.380 1.370 1.370 3,297,4001.370
01/11/2019 1.380 1.380 1.370 1.370 1,436,4001.370
31/10/2019 1.400 1.400 1.360 1.380 8,180,5001.380
30/10/2019 1.420 1.420 1.380 1.400 8,955,8001.400
29/10/2019 1.410 1.420 1.400 1.420 7,557,0001.420
25/10/2019 1.390 1.400 1.390 1.400 3,988,9001.400
24/10/2019 1.400 1.410 1.390 1.400 5,603,3001.400
23/10/2019 1.390 1.400 1.380 1.400 4,883,1001.400
22/10/2019 1.380 1.400 1.380 1.390 6,383,4001.390
21/10/2019 - - - - 0-
18/10/2019 1.380 1.380 1.370 1.370 1,659,6001.370
17/10/2019 1.380 1.380 1.360 1.380 5,285,3001.380
16/10/2019 1.390 1.390 1.370 1.380 5,290,7001.380
15/10/2019 1.380 1.390 1.370 1.370 7,463,6001.370
14/10/2019 1.350 1.380 1.350 1.370 9,258,2001.370
11/10/2019 1.310 1.350 1.310 1.340 13,777,5001.340
10/10/2019 1.310 1.320 1.300 1.310 5,086,5001.310
09/10/2019 1.320 1.330 1.310 1.310 6,544,3001.310
08/10/2019 1.310 1.320 1.310 1.320 1,325,5001.320
07/10/2019 1.320 1.320 1.310 1.320 1,269,2001.320
04/10/2019 1.320 1.320 1.310 1.320 2,510,6001.320
03/10/2019 1.310 1.320 1.310 1.320 2,025,4001.320
02/10/2019 1.320 1.320 1.310 1.310 1,881,4001.310
01/10/2019 1.320 1.320 1.310 1.310 841,3001.310
30/09/2019 1.300 1.320 1.300 1.320 2,296,9001.320
27/09/2019 1.310 1.320 1.310 1.310 930,2001.310
26/09/2019 1.310 1.320 1.310 1.310 3,413,1001.310
25/09/2019 1.310 1.320 1.300 1.300 962,8001.300
24/09/2019 1.310 1.320 1.300 1.310 5,104,4001.310
23/09/2019 1.310 1.320 1.310 1.310 1,022,0001.310
20/09/2019 1.310 1.320 1.300 1.320 4,058,8001.320
19/09/2019 1.310 1.310 1.300 1.310 5,258,2001.310
18/09/2019 1.300 1.310 1.290 1.310 2,451,4001.310
17/09/2019 1.310 1.310 1.300 1.300 5,345,3001.300
16/09/2019 1.300 1.310 1.300 1.310 758,8001.310
13/09/2019 1.300 1.310 1.300 1.300 906,1001.300
12/09/2019 1.300 1.310 1.300 1.300 2,859,3001.300

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