a-reit
IR

Historical Price

Filter Dates

Historical price from Jan 26, 2018 to Apr 23, 2018

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(10/04/2018 to 23/04/2018)
2.680 2.740 2.650 2.710 83,231,100
Previous 2 weeks
(26/03/2018 to 09/04/2018)
2.590 2.700 2.570 2.690 98,173,443
Previous 4 weeks
(26/02/2018 to 23/03/2018)
2.590 2.710 2.570 2.610 193,061,656
Daily Historical Data
Date Open High Low Close Volume
23/04/2018 2.710 2.720 2.690 2.710 14,371,600
20/04/2018 2.710 2.730 2.690 2.710 7,750,400
19/04/2018 2.710 2.740 2.690 2.730 8,469,600
18/04/2018 2.670 2.710 2.660 2.700 8,333,800
17/04/2018 2.690 2.690 2.650 2.670 9,266,900
16/04/2018 2.700 2.700 2.670 2.690 4,791,800
13/04/2018 2.690 2.710 2.680 2.690 8,065,300
12/04/2018 2.700 2.710 2.690 2.700 3,559,000
11/04/2018 2.700 2.720 2.670 2.700 7,751,500
10/04/2018 2.680 2.720 2.670 2.710 10,871,200
09/04/2018 2.680 2.700 2.670 2.690 7,301,600
06/04/2018 2.650 2.700 2.650 2.690 16,322,200
05/04/2018 2.670 2.670 2.640 2.650 6,677,700
04/04/2018 2.660 2.670 2.630 2.640 9,185,000
03/04/2018 2.640 2.660 2.630 2.640 3,866,100
02/04/2018 2.650 2.670 2.640 2.660 7,115,600
29/03/2018 2.600 2.640 2.600 2.630 13,905,900
28/03/2018 2.630 2.640 2.600 2.600 8,446,543
27/03/2018 2.620 2.640 2.600 2.640 9,379,700
26/03/2018 2.590 2.610 2.570 2.600 15,973,100
23/03/2018 2.630 2.650 2.600 2.610 19,735,300
22/03/2018 2.700 2.710 2.660 2.680 6,298,000
21/03/2018 2.680 2.700 2.670 2.690 5,558,200
20/03/2018 2.680 2.680 2.640 2.680 6,624,100
19/03/2018 2.660 2.680 2.640 2.670 6,678,900
16/03/2018 2.650 2.680 2.630 2.660 9,430,700
15/03/2018 2.640 2.670 2.620 2.660 6,398,100
14/03/2018 2.650 2.660 2.640 2.640 6,289,100
13/03/2018 2.650 2.680 2.630 2.670 7,547,600
12/03/2018 2.630 2.670 2.620 2.660 8,974,700
09/03/2018 2.610 2.640 2.610 2.620 6,290,400
08/03/2018 2.600 2.630 2.590 2.610 7,839,800
07/03/2018 2.600 2.620 2.580 2.590 6,080,700
06/03/2018 2.600 2.630 2.590 2.620 9,385,000
05/03/2018 2.610 2.620 2.570 2.580 19,139,756
02/03/2018 2.600 2.620 2.590 2.610 7,552,900
01/03/2018 2.640 2.640 2.580 2.600 12,327,600
28/02/2018 2.660 2.670 2.600 2.650 20,039,900
27/02/2018 2.610 2.670 2.600 2.650 12,739,000
26/02/2018 2.590 2.620 2.570 2.610 8,131,900
23/02/2018 2.580 2.610 2.550 2.590 9,500,000
22/02/2018 2.570 2.570 2.550 2.550 15,300,000
21/02/2018 2.580 2.610 2.580 2.590 8,601,800
20/02/2018 2.620 2.630 2.580 2.610 8,671,000
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