a-reit
IR

Historical Price

Filter Dates

Historical price from May 13, 2020 to Aug 07, 2020

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(24/07/2020 to 07/08/2020)
3.420 3.650 3.380 3.450 157,434,953
Previous 2 weeks
(09/07/2020 to 23/07/2020)
3.300 3.500 3.240 3.430 133,079,236
Previous 4 weeks
(11/06/2020 to 08/07/2020)
3.210 3.310 2.970 3.300 231,564,400
Daily Historical Data
Date Open High Low Close Volume
07/08/2020 3.470 3.470 3.430 3.450 8,557,600
06/08/2020 3.510 3.510 3.460 3.480 8,129,000
05/08/2020 3.540 3.550 3.450 3.480 19,353,100
04/08/2020 3.470 3.550 3.450 3.540 11,390,400
03/08/2020 3.580 3.590 3.420 3.450 18,383,900
30/07/2020 3.650 3.650 3.450 3.540 35,013,900
29/07/2020 3.540 3.580 3.510 3.570 11,619,858
28/07/2020 3.540 3.560 3.500 3.540 12,686,195
27/07/2020 3.510 3.540 3.480 3.520 10,439,800
24/07/2020 3.420 3.530 3.380 3.480 21,861,200
23/07/2020 3.330 3.500 3.330 3.430 21,968,800
22/07/2020 3.340 3.360 3.290 3.340 11,898,400
21/07/2020 3.350 3.400 3.340 3.360 14,975,200
20/07/2020 3.280 3.330 3.240 3.330 12,412,900
17/07/2020 3.340 3.340 3.270 3.290 11,153,800
16/07/2020 3.340 3.400 3.280 3.310 12,407,800
15/07/2020 3.330 3.360 3.280 3.340 18,227,236
14/07/2020 3.300 3.330 3.260 3.300 12,605,200
13/07/2020 3.310 3.310 3.260 3.300 10,277,200
09/07/2020 3.300 3.300 3.260 3.260 7,152,700
08/07/2020 3.280 3.310 3.260 3.300 7,454,000
07/07/2020 3.300 3.300 3.260 3.280 7,029,400
06/07/2020 3.280 3.290 3.230 3.280 9,596,300
03/07/2020 3.290 3.290 3.230 3.250 9,948,600
02/07/2020 3.200 3.280 3.170 3.280 9,789,100
01/07/2020 3.180 3.210 3.150 3.190 3,834,000
30/06/2020 3.200 3.210 3.140 3.170 14,540,300
29/06/2020 3.170 3.210 3.150 3.170 9,478,600
26/06/2020 3.140 3.190 3.130 3.170 10,447,600
25/06/2020 3.160 3.180 3.090 3.110 14,781,300
24/06/2020 3.220 3.240 3.160 3.200 7,967,800
23/06/2020 3.160 3.230 3.120 3.210 11,847,200
22/06/2020 3.130 3.180 3.120 3.130 15,303,200
19/06/2020 3.180 3.190 3.120 3.120 25,875,200
18/06/2020 3.190 3.220 3.170 3.190 7,170,300
17/06/2020 3.160 3.230 3.130 3.200 9,385,300
16/06/2020 3.150 3.170 3.130 3.140 9,584,300
15/06/2020 3.120 3.170 3.040 3.080 15,642,000
12/06/2020 3.020 3.130 2.970 3.100 13,299,800
11/06/2020 3.210 3.210 3.080 3.120 18,590,100
10/06/2020 3.270 3.300 3.220 3.250 11,182,300
09/06/2020 3.240 3.320 3.230 3.270 13,615,200
08/06/2020 3.280 3.290 3.240 3.260 15,685,200
05/06/2020 3.190 3.250 3.160 3.240 9,142,600
04/06/2020 3.190 3.200 3.110 3.160 11,183,400
03/06/2020 3.200 3.230 3.150 3.180 10,754,500
02/06/2020 3.210 3.290 3.170 3.190 15,381,500
01/06/2020 3.140 3.230 3.090 3.160 12,438,200
29/05/2020 3.010 3.140 3.010 3.130 38,227,820
28/05/2020 3.060 3.080 3.020 3.040 15,590,900
27/05/2020 3.040 3.080 2.990 3.040 12,311,300
26/05/2020 2.990 3.060 2.970 3.050 11,258,900
22/05/2020 2.960 2.990 2.900 2.950 11,210,700
21/05/2020 3.020 3.030 2.970 2.980 6,582,300
20/05/2020 3.040 3.060 2.970 2.980 14,614,400
19/05/2020 3.010 3.040 2.990 3.040 12,151,000
18/05/2020 2.900 3.000 2.900 2.960 10,076,100
15/05/2020 2.900 2.930 2.880 2.900 9,297,100
14/05/2020 2.940 2.950 2.880 2.880 7,756,200
13/05/2020 2.950 2.990 2.950 2.970 12,113,000