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

Historical Price

Filter Dates:
/ /   / /  

Historical price from May 24, 2019 to Aug 20, 2019

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/08/2019 to 20/08/2019)
1.330 1.330 1.240 1.300 76,302,8001.300
Previous 2 weeks
(22/07/2019 to 02/08/2019)
1.310 1.340 1.290 1.330 37,974,6001.330
Previous 4 weeks
(24/06/2019 to 19/07/2019)
1.300 1.310 1.270 1.300 88,490,8001.300
Daily Historical Data
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
24/07/2019 1.300 1.310 1.300 1.300 2,090,4001.300
23/07/2019 1.300 1.310 1.300 1.310 1,644,5001.310
22/07/2019 1.310 1.310 1.290 1.290 2,545,1001.290
19/07/2019 1.300 1.310 1.290 1.300 6,671,1001.300
18/07/2019 1.300 1.300 1.280 1.300 4,261,7001.300
17/07/2019 1.290 1.300 1.280 1.300 1,777,7001.300
16/07/2019 1.290 1.300 1.280 1.290 2,108,3001.290
15/07/2019 1.290 1.300 1.280 1.280 4,203,4001.280
12/07/2019 1.290 1.300 1.280 1.290 7,377,2001.290
11/07/2019 1.300 1.300 1.290 1.300 2,055,0001.300
10/07/2019 1.300 1.300 1.290 1.300 2,871,9001.300
09/07/2019 1.290 1.300 1.290 1.300 2,372,3001.300
08/07/2019 1.300 1.310 1.290 1.290 5,039,9001.290
05/07/2019 1.310 1.310 1.300 1.310 4,614,0001.310
04/07/2019 1.280 1.310 1.280 1.310 12,230,5001.310
03/07/2019 1.310 1.310 1.270 1.280 12,959,9001.280
02/07/2019 1.300 1.310 1.300 1.310 1,262,1001.310
01/07/2019 1.310 1.310 1.300 1.300 1,204,9001.300
28/06/2019 1.300 1.310 1.300 1.300 3,667,2001.300
27/06/2019 1.300 1.310 1.290 1.310 2,915,1001.310
26/06/2019 1.300 1.310 1.290 1.300 4,347,3001.300
25/06/2019 1.300 1.310 1.290 1.300 4,506,4001.300
24/06/2019 1.300 1.310 1.300 1.300 2,044,9001.300
21/06/2019 1.290 1.310 1.290 1.300 8,033,1001.300
20/06/2019 1.300 1.310 1.290 1.290 2,106,2001.290
19/06/2019 1.300 1.310 1.300 1.310 1,416,4001.310
18/06/2019 1.300 1.310 1.290 1.310 2,668,5001.310
17/06/2019 1.300 1.310 1.290 1.300 4,973,3001.300
14/06/2019 1.300 1.310 1.300 1.300 1,566,5001.300
13/06/2019 1.300 1.310 1.300 1.300 3,964,6001.300
12/06/2019 1.280 1.300 1.270 1.300 9,198,1001.300
11/06/2019 1.280 1.290 1.270 1.280 5,329,7001.280
10/06/2019 1.260 1.280 1.260 1.280 5,227,2001.280
07/06/2019 1.250 1.270 1.250 1.270 4,742,9001.270
06/06/2019 1.250 1.260 1.240 1.260 4,374,8001.260
04/06/2019 1.250 1.250 1.240 1.240 2,721,2001.240
03/06/2019 1.240 1.250 1.230 1.240 2,969,4001.240
31/05/2019 1.250 1.260 1.240 1.240 4,585,9001.240
30/05/2019 1.230 1.250 1.220 1.250 9,833,6001.250
29/05/2019 1.220 1.230 1.220 1.230 3,568,8001.230
28/05/2019 1.180 1.220 1.180 1.220 10,048,1001.220
27/05/2019 1.200 1.200 1.180 1.190 3,264,1001.190
24/05/2019 1.180 1.200 1.180 1.190 1,742,9001.190

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