a-reit
IR

Historical Price

Filter Dates

Historical price from May 25, 2018 to Aug 21, 2018

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(07/08/2018 to 21/08/2018)
2.740 2.780 2.710 2.730 84,390,500
Previous 2 weeks
(24/07/2018 to 06/08/2018)
2.720 2.770 2.710 2.740 71,635,100
Previous 4 weeks
(26/06/2018 to 23/07/2018)
2.590 2.740 2.590 2.730 150,421,551
Daily Historical Data
Date Open High Low Close Volume
21/08/2018 2.730 2.750 2.720 2.730 9,650,400
20/08/2018 2.720 2.740 2.720 2.740 4,988,500
17/08/2018 2.720 2.750 2.710 2.720 7,463,100
16/08/2018 2.710 2.730 2.710 2.730 5,321,200
15/08/2018 2.730 2.730 2.710 2.720 7,190,800
14/08/2018 2.730 2.730 2.710 2.720 6,917,100
13/08/2018 2.730 2.740 2.710 2.720 8,660,100
10/08/2018 2.760 2.770 2.720 2.730 12,863,600
08/08/2018 2.760 2.780 2.730 2.760 11,637,500
07/08/2018 2.740 2.770 2.730 2.770 9,698,200
06/08/2018 2.740 2.750 2.720 2.740 6,070,700
03/08/2018 2.740 2.760 2.720 2.740 7,282,800
02/08/2018 2.760 2.770 2.730 2.760 8,170,400
01/08/2018 2.760 2.760 2.730 2.760 6,662,000
31/07/2018 2.750 2.750 2.720 2.750 11,640,400
30/07/2018 2.730 2.770 2.730 2.760 10,250,500
27/07/2018 2.720 2.730 2.710 2.730 4,388,600
26/07/2018 2.730 2.730 2.710 2.720 3,849,000
25/07/2018 2.750 2.750 2.710 2.720 9,315,500
24/07/2018 2.720 2.750 2.720 2.740 4,005,200
23/07/2018 2.720 2.740 2.710 2.730 2,871,900
20/07/2018 2.740 2.740 2.720 2.730 5,445,500
19/07/2018 2.720 2.740 2.710 2.740 6,687,600
18/07/2018 2.700 2.720 2.690 2.720 8,106,300
17/07/2018 2.720 2.720 2.660 2.700 14,374,500
16/07/2018 2.700 2.720 2.680 2.700 7,263,400
13/07/2018 2.710 2.720 2.690 2.710 6,673,900
12/07/2018 2.710 2.720 2.690 2.720 8,324,351
11/07/2018 2.700 2.710 2.670 2.710 7,969,700
10/07/2018 2.700 2.710 2.680 2.710 6,889,000
09/07/2018 2.680 2.720 2.670 2.710 12,541,500
06/07/2018 2.650 2.670 2.630 2.670 8,608,100
05/07/2018 2.650 2.660 2.630 2.650 4,111,500
04/07/2018 2.640 2.650 2.630 2.640 8,444,600
03/07/2018 2.610 2.660 2.600 2.650 9,932,800
02/07/2018 2.640 2.650 2.610 2.610 5,903,100
29/06/2018 2.650 2.660 2.640 2.640 9,834,400
28/06/2018 2.620 2.650 2.610 2.640 5,280,600
27/06/2018 2.630 2.640 2.610 2.620 5,099,200
26/06/2018 2.590 2.630 2.590 2.620 6,059,600
25/06/2018 2.600 2.600 2.570 2.580 5,948,900
22/06/2018 2.600 2.610 2.590 2.600 3,131,700
21/06/2018 2.610 2.620 2.590 2.610 3,603,500
20/06/2018 2.589 2.630 2.570 2.610 7,844,100
19/06/2018 2.610 2.610 2.580 2.580 10,181,600
18/06/2018 2.580 2.620 2.570 2.610 15,741,600
14/06/2018 2.660 2.660 2.620 2.620 18,846,900
13/06/2018 2.670 2.670 2.650 2.670 8,183,500
12/06/2018 2.670 2.680 2.660 2.660 6,097,400
11/06/2018 2.660 2.670 2.640 2.670 12,199,900
08/06/2018 2.660 2.670 2.650 2.650 4,049,700
07/06/2018 2.670 2.680 2.640 2.670 8,124,500
06/06/2018 2.670 2.680 2.660 2.670 4,242,500
05/06/2018 2.670 2.700 2.660 2.680 11,766,200
04/06/2018 2.660 2.670 2.650 2.670 4,340,600
01/06/2018 2.640 2.670 2.640 2.660 10,776,200
31/05/2018 2.660 2.670 2.640 2.650 10,948,500
30/05/2018 2.640 2.650 2.630 2.640 13,967,900
28/05/2018 2.660 2.660 2.640 2.660 3,092,700
25/05/2018 2.660 2.660 2.640 2.650 5,375,400