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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Jun 26, 2018 to Sep 19, 2018

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2018 to 19/09/2018)
1.100 1.100 1.060 1.090 17,764,7001.090
Previous 2 weeks
(23/08/2018 to 05/09/2018)
1.090 1.100 1.080 1.100 20,059,6001.100
Previous 4 weeks
(24/07/2018 to 21/08/2018)
1.140 1.150 1.070 1.090 41,615,6001.090
Daily Historical Data
19/09/2018 1.090 1.090 1.080 1.090 850,5001.090
18/09/2018 1.080 1.090 1.070 1.090 2,488,4001.090
17/09/2018 1.080 1.080 1.070 1.080 791,9001.080
14/09/2018 1.070 1.080 1.060 1.070 1,657,0001.070
13/09/2018 1.070 1.080 1.060 1.070 1,667,2001.070
12/09/2018 1.080 1.080 1.060 1.070 1,742,4001.070
11/09/2018 1.070 1.080 1.070 1.070 2,440,3001.070
10/09/2018 1.080 1.090 1.070 1.070 1,962,7001.070
07/09/2018 1.090 1.090 1.080 1.080 1,020,4001.080
06/09/2018 1.100 1.100 1.090 1.090 3,143,9001.090
05/09/2018 1.090 1.100 1.090 1.100 559,6001.100
04/09/2018 1.100 1.100 1.080 1.100 3,033,8001.100
03/09/2018 1.100 1.100 1.080 1.090 1,629,9001.090
31/08/2018 1.090 1.100 1.080 1.090 2,497,5001.090
30/08/2018 1.090 1.100 1.080 1.100 2,048,0001.100
29/08/2018 1.090 1.100 1.080 1.080 2,427,3001.080
28/08/2018 1.100 1.100 1.090 1.100 2,403,0001.100
27/08/2018 1.080 1.100 1.080 1.090 2,116,4001.090
24/08/2018 1.080 1.090 1.080 1.080 1,187,7001.080
23/08/2018 1.090 1.100 1.080 1.090 2,156,4001.090
21/08/2018 1.080 1.090 1.080 1.090 774,6001.090
20/08/2018 1.070 1.090 1.070 1.090 2,042,6001.090
17/08/2018 1.080 1.080 1.070 1.080 1,937,6001.080
16/08/2018 1.070 1.080 1.070 1.070 1,154,4001.070
15/08/2018 1.070 1.080 1.070 1.070 925,5001.070
14/08/2018 1.070 1.080 1.070 1.080 1,092,6001.080
13/08/2018 1.080 1.080 1.070 1.070 1,675,4001.070
10/08/2018 1.080 1.090 1.080 1.080 1,754,1001.080
08/08/2018 1.080 1.090 1.080 1.080 1,818,8001.080
07/08/2018 1.080 1.090 1.080 1.090 375,7001.090
06/08/2018 1.070 1.090 1.070 1.090 1,545,4001.090
03/08/2018 1.090 1.090 1.070 1.070 3,301,1001.070
02/08/2018 1.080 1.100 1.080 1.080 2,897,1001.080
01/08/2018 1.080 1.100 1.080 1.090 2,640,7001.090
31/07/2018 1.080 1.090 1.080 1.090 1,941,7001.090
30/07/2018 1.090 1.090 1.080 1.090 2,391,5001.090
27/07/2018 1.120 1.130 1.120 1.120 1,880,5001.120
26/07/2018 1.130 1.140 1.120 1.120 2,586,5001.120
25/07/2018 1.130 1.140 1.120 1.140 4,617,0001.140
24/07/2018 1.140 1.150 1.130 1.130 4,262,8001.130
23/07/2018 1.130 1.140 1.120 1.140 1,450,4001.140
20/07/2018 1.130 1.130 1.120 1.130 822,6001.130
19/07/2018 1.120 1.130 1.110 1.130 2,146,1001.130
18/07/2018 1.120 1.120 1.110 1.110 754,5001.110
17/07/2018 1.120 1.120 1.100 1.110 4,718,3001.110
16/07/2018 1.120 1.120 1.110 1.120 470,4001.120
13/07/2018 1.100 1.120 1.100 1.120 1,807,9001.120
12/07/2018 1.090 1.110 1.080 1.100 2,331,3001.100
11/07/2018 1.100 1.100 1.080 1.090 978,3001.090
10/07/2018 1.090 1.100 1.080 1.090 1,941,4001.090
09/07/2018 1.080 1.090 1.070 1.090 2,824,5001.090
06/07/2018 1.080 1.090 1.070 1.080 3,156,1001.080
05/07/2018 1.070 1.090 1.060 1.090 7,004,3001.090
04/07/2018 1.060 1.070 1.060 1.060 252,4001.060
03/07/2018 1.060 1.070 1.050 1.060 1,886,0001.060
02/07/2018 1.070 1.070 1.050 1.050 8,293,9001.050
29/06/2018 1.070 1.080 1.070 1.070 932,1001.070
28/06/2018 1.080 1.080 1.070 1.070 1,675,0001.070
27/06/2018 1.080 1.090 1.080 1.080 2,480,8001.080
26/06/2018 1.080 1.090 1.070 1.080 1,897,6001.080

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