a-reit
IR

Historical Price

Filter Dates

Historical price from Nov 23, 2017 to Feb 19, 2018

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(05/02/2018 to 19/02/2018)
2.700 2.700 2.540 2.620 122,263,600
Previous 2 weeks
(22/01/2018 to 02/02/2018)
2.770 2.860 2.700 2.710 115,648,750
Previous 4 weeks
(21/12/2017 to 19/01/2018)
2.690 2.830 2.670 2.770 147,869,200
Daily Historical Data
Date Open High Low Close Volume
19/02/2018 2.600 2.630 2.590 2.620 6,042,600
15/02/2018 2.580 2.590 2.570 2.570 3,816,100
14/02/2018 2.590 2.590 2.560 2.570 9,652,600
13/02/2018 2.580 2.600 2.570 2.590 12,840,200
12/02/2018 2.570 2.610 2.570 2.580 10,428,300
09/02/2018 2.560 2.580 2.540 2.570 16,811,500
08/02/2018 2.650 2.660 2.600 2.600 18,560,600
07/02/2018 2.640 2.680 2.630 2.650 15,184,800
06/02/2018 2.640 2.640 2.580 2.630 17,906,300
05/02/2018 2.700 2.700 2.650 2.670 11,020,600
02/02/2018 2.720 2.730 2.700 2.710 9,023,850
01/02/2018 2.740 2.770 2.720 2.720 16,782,000
31/01/2018 2.760 2.760 2.730 2.760 18,071,800
30/01/2018 2.820 2.830 2.750 2.760 10,088,600
29/01/2018 2.860 2.860 2.820 2.820 7,684,800
26/01/2018 2.780 2.850 2.780 2.840 15,432,900
25/01/2018 2.760 2.760 2.750 2.750 6,833,800
24/01/2018 2.760 2.780 2.740 2.770 13,400,700
23/01/2018 2.770 2.780 2.740 2.760 11,860,800
22/01/2018 2.770 2.790 2.750 2.790 6,469,500
19/01/2018 2.750 2.770 2.730 2.770 9,978,200
18/01/2018 2.770 2.780 2.760 2.770 7,028,200
17/01/2018 2.770 2.770 2.730 2.760 13,512,900
16/01/2018 2.760 2.770 2.730 2.750 9,610,800
15/01/2018 2.790 2.790 2.740 2.750 7,849,000
12/01/2018 2.790 2.800 2.770 2.790 5,391,600
11/01/2018 2.780 2.790 2.760 2.780 4,531,200
10/01/2018 2.790 2.790 2.760 2.780 7,731,700
09/01/2018 2.790 2.800 2.750 2.780 11,793,700
08/01/2018 2.800 2.820 2.790 2.800 5,540,400
05/01/2018 2.810 2.830 2.780 2.800 6,715,400
04/01/2018 2.750 2.790 2.740 2.790 9,617,600
03/01/2018 2.760 2.760 2.720 2.740 8,094,800
02/01/2018 2.710 2.760 2.710 2.750 11,553,600
29/12/2017 2.710 2.730 2.680 2.720 10,213,200
28/12/2017 2.690 2.720 2.690 2.700 3,804,500
27/12/2017 2.700 2.710 2.680 2.680 4,646,000
26/12/2017 2.680 2.710 2.670 2.690 2,457,700
22/12/2017 2.720 2.720 2.680 2.680 4,161,300
21/12/2017 2.690 2.710 2.680 2.700 3,637,400
20/12/2017 2.710 2.710 2.680 2.690 4,708,600
19/12/2017 2.690 2.710 2.680 2.690 6,835,800
18/12/2017 2.710 2.720 2.680 2.690 4,766,300
15/12/2017 2.690 2.710 2.660 2.680 13,694,900
14/12/2017 2.710 2.720 2.660 2.690 7,230,800
13/12/2017 2.710 2.720 2.690 2.700 3,748,800
12/12/2017 2.700 2.710 2.680 2.700 7,581,500
11/12/2017 2.670 2.700 2.670 2.680 4,111,400
08/12/2017 2.680 2.680 2.660 2.670 3,715,600
07/12/2017 2.660 2.700 2.650 2.670 9,668,600
06/12/2017 2.640 2.650 2.630 2.650 3,233,400
05/12/2017 2.660 2.670 2.640 2.640 5,322,400
04/12/2017 2.660 2.670 2.640 2.660 7,062,600
01/12/2017 2.640 2.670 2.630 2.660 10,654,000
30/11/2017 2.620 2.650 2.610 2.640 19,781,500
29/11/2017 2.650 2.660 2.630 2.630 4,336,400
28/11/2017 2.630 2.670 2.630 2.650 11,335,856
27/11/2017 2.630 2.650 2.620 2.630 7,253,600
24/11/2017 2.650 2.650 2.630 2.650 4,575,000
23/11/2017 2.640 2.650 2.630 2.650 4,615,200