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

Historical Price

Filter Dates:
/ /   / /  

Historical price from May 25, 2017 to Aug 18, 2017

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/08/2017 to 18/08/2017)
1.190 1.195 1.165 1.185 30,187,2001.185
Previous 2 weeks
(21/07/2017 to 03/08/2017)
1.190 1.250 1.180 1.190 64,071,6001.190
Previous 4 weeks
(22/06/2017 to 20/07/2017)
1.135 1.195 1.125 1.195 72,887,1001.195
Daily Historical Data
18/08/2017 1.190 1.195 1.180 1.185 2,568,0001.185
17/08/2017 1.175 1.190 1.175 1.185 2,308,6001.185
16/08/2017 1.175 1.180 1.170 1.180 2,027,9001.180
15/08/2017 1.175 1.180 1.170 1.175 2,968,6001.175
14/08/2017 1.180 1.180 1.170 1.175 1,814,0001.175
11/08/2017 1.180 1.185 1.165 1.180 5,290,2001.180
10/08/2017 1.185 1.190 1.175 1.185 4,776,0001.185
08/08/2017 1.185 1.190 1.180 1.190 2,367,4001.190
07/08/2017 1.185 1.190 1.180 1.185 3,076,8001.185
04/08/2017 1.190 1.190 1.180 1.185 2,989,7001.185
03/08/2017 1.185 1.190 1.185 1.190 1,840,2001.190
02/08/2017 1.185 1.195 1.185 1.185 3,370,5001.185
01/08/2017 1.190 1.200 1.180 1.185 5,822,9001.185
31/07/2017 1.200 1.210 1.185 1.190 3,962,7001.190
28/07/2017 1.210 1.215 1.190 1.200 4,515,3001.200
27/07/2017 1.200 1.220 1.195 1.205 6,167,8001.205
26/07/2017 1.195 1.210 1.190 1.195 6,250,7001.195
25/07/2017 1.230 1.250 1.225 1.230 12,581,6001.230
24/07/2017 1.210 1.230 1.205 1.225 9,835,4001.225
21/07/2017 1.190 1.215 1.190 1.210 9,724,5001.210
20/07/2017 1.180 1.195 1.180 1.195 6,390,0001.195
19/07/2017 1.175 1.180 1.170 1.175 3,026,1001.175
18/07/2017 1.165 1.175 1.165 1.170 4,162,7001.170
17/07/2017 1.165 1.170 1.165 1.165 1,311,4001.165
14/07/2017 1.170 1.175 1.165 1.165 5,102,6001.165
13/07/2017 1.165 1.170 1.160 1.165 2,505,5001.165
12/07/2017 1.160 1.165 1.155 1.165 2,304,0001.165
11/07/2017 1.160 1.165 1.155 1.165 3,081,8001.165
10/07/2017 1.170 1.170 1.160 1.160 2,751,0001.160
07/07/2017 1.165 1.170 1.155 1.170 3,889,6001.170
06/07/2017 1.155 1.170 1.155 1.165 4,358,1001.165
05/07/2017 1.160 1.160 1.150 1.155 1,773,7001.155
04/07/2017 1.165 1.165 1.150 1.155 3,013,1001.155
03/07/2017 1.155 1.165 1.150 1.160 5,989,4001.160
30/06/2017 1.150 1.160 1.140 1.155 6,162,3001.155
29/06/2017 1.145 1.150 1.140 1.145 2,307,7001.145
28/06/2017 1.145 1.150 1.140 1.140 3,550,6001.140
27/06/2017 1.125 1.155 1.125 1.140 5,242,7001.140
23/06/2017 1.130 1.135 1.125 1.125 2,883,7001.125
22/06/2017 1.135 1.135 1.125 1.125 3,081,1001.125
21/06/2017 1.135 1.135 1.125 1.135 3,207,0001.135
20/06/2017 1.130 1.140 1.130 1.135 4,453,5001.135
19/06/2017 1.150 1.150 1.125 1.135 5,118,0001.135
16/06/2017 1.150 1.150 1.140 1.150 3,257,0001.150
15/06/2017 1.145 1.150 1.140 1.145 4,563,2001.145
14/06/2017 1.145 1.155 1.145 1.150 5,171,0001.150
13/06/2017 1.150 1.155 1.140 1.145 4,909,2001.145
12/06/2017 1.145 1.155 1.145 1.145 4,567,6001.145
09/06/2017 1.145 1.145 1.135 1.145 3,929,9001.145
08/06/2017 1.145 1.145 1.135 1.145 6,013,1001.145
07/06/2017 1.140 1.145 1.135 1.140 5,134,3001.140
06/06/2017 1.145 1.145 1.135 1.140 3,836,2001.140
05/06/2017 1.140 1.145 1.140 1.145 3,444,3001.145
02/06/2017 1.140 1.145 1.135 1.140 2,342,5001.140
01/06/2017 1.130 1.150 1.130 1.135 5,285,3001.135
31/05/2017 1.125 1.130 1.120 1.125 3,746,4001.125
30/05/2017 1.115 1.125 1.115 1.125 2,402,5001.125
29/05/2017 1.120 1.130 1.120 1.120 2,067,2001.120
26/05/2017 1.120 1.125 1.115 1.125 2,515,0001.125
25/05/2017 1.120 1.125 1.110 1.115 3,713,4001.115

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