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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Jul 25, 2019 to Oct 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
(07/10/2019 to 18/10/2019)
1.320 1.390 1.300 1.370 56,960,4001.370
Previous 2 weeks
(23/09/2019 to 04/10/2019)
1.310 1.320 1.300 1.320 20,988,1001.320
Previous 4 weeks
(26/08/2019 to 20/09/2019)
1.290 1.320 1.290 1.320 77,830,4001.320
Daily Historical Data
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
11/09/2019 1.310 1.320 1.300 1.300 3,722,8001.300
10/09/2019 1.310 1.310 1.300 1.310 2,022,2001.310
09/09/2019 1.310 1.320 1.300 1.310 5,653,6001.310
06/09/2019 1.310 1.320 1.300 1.310 12,459,3001.310
05/09/2019 1.310 1.310 1.300 1.300 2,485,0001.300
04/09/2019 1.300 1.310 1.290 1.310 9,597,6001.310
03/09/2019 1.300 1.300 1.290 1.300 1,227,8001.300
02/09/2019 1.300 1.300 1.290 1.300 421,1001.300
30/08/2019 1.290 1.300 1.290 1.300 2,294,1001.300
29/08/2019 1.300 1.300 1.290 1.300 635,5001.300
28/08/2019 1.300 1.300 1.290 1.300 2,792,9001.300
27/08/2019 1.300 1.300 1.290 1.300 5,094,1001.300
26/08/2019 1.290 1.300 1.290 1.300 7,786,5001.300
23/08/2019 1.290 1.300 1.290 1.300 2,657,7001.300
22/08/2019 1.290 1.300 1.290 1.300 9,353,3001.300
21/08/2019 1.300 1.300 1.280 1.290 11,341,6001.290
20/08/2019 1.280 1.310 1.270 1.300 13,515,5001.300
19/08/2019 1.270 1.280 1.260 1.280 6,431,8001.280
16/08/2019 1.280 1.280 1.260 1.270 3,125,6001.270
15/08/2019 1.270 1.280 1.260 1.280 5,468,6001.280
14/08/2019 1.260 1.280 1.260 1.280 5,057,9001.280
13/08/2019 1.250 1.270 1.250 1.270 8,656,7001.270
08/08/2019 1.240 1.250 1.240 1.240 5,512,5001.240
07/08/2019 1.250 1.270 1.240 1.250 8,481,6001.250
06/08/2019 1.270 1.280 1.250 1.260 6,156,6001.260
05/08/2019 1.330 1.330 1.310 1.310 13,896,0001.310
02/08/2019 1.330 1.340 1.320 1.330 6,867,7001.330
01/08/2019 1.310 1.330 1.300 1.320 12,683,0001.320
31/07/2019 1.310 1.310 1.300 1.310 2,967,3001.310
30/07/2019 1.310 1.310 1.300 1.300 2,735,0001.300
29/07/2019 1.300 1.310 1.290 1.300 1,023,7001.300
26/07/2019 1.310 1.310 1.290 1.300 1,501,9001.300
25/07/2019 1.310 1.310 1.300 1.300 3,916,0001.300

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