a-reit
IR

Historical Price

Filter Dates

Historical price from May 29, 2019 to Aug 23, 2019

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(08/08/2019 to 23/08/2019)
3.060 3.110 3.020 3.060 99,337,500
Previous 2 weeks
(25/07/2019 to 07/08/2019)
3.020 3.100 3.010 3.060 116,846,100
Previous 4 weeks
(27/06/2019 to 24/07/2019)
3.040 3.200 2.990 3.020 257,602,100
Daily Historical Data
Date Open High Low Close Volume
23/08/2019 3.050 3.070 3.040 3.060 6,326,700
22/08/2019 3.070 3.090 3.030 3.050 6,907,000
21/08/2019 3.080 3.090 3.060 3.070 8,815,000
20/08/2019 3.030 3.080 3.030 3.070 10,759,100
19/08/2019 3.040 3.050 3.020 3.040 8,806,000
16/08/2019 3.070 3.070 3.020 3.030 8,713,200
15/08/2019 3.070 3.090 3.060 3.080 11,607,800
14/08/2019 3.090 3.100 3.060 3.080 14,465,100
13/08/2019 3.060 3.110 3.050 3.080 12,162,300
08/08/2019 3.060 3.090 3.050 3.070 10,775,300
07/08/2019 3.030 3.070 3.030 3.060 8,774,700
06/08/2019 3.050 3.070 3.040 3.050 21,135,600
05/08/2019 3.060 3.100 3.040 3.060 13,723,900
02/08/2019 3.040 3.060 3.040 3.050 11,531,600
01/08/2019 3.060 3.070 3.030 3.040 12,257,500
31/07/2019 3.050 3.070 3.040 3.060 13,100,600
30/07/2019 3.050 3.060 3.030 3.030 9,228,200
29/07/2019 3.030 3.050 3.010 3.050 8,732,700
26/07/2019 3.020 3.040 3.010 3.030 9,149,000
25/07/2019 3.020 3.040 3.010 3.030 9,212,300
24/07/2019 3.040 3.050 3.010 3.020 5,821,000
23/07/2019 3.010 3.040 3.000 3.040 8,603,700
22/07/2019 3.010 3.020 2.990 3.000 10,630,500
19/07/2019 3.040 3.060 3.020 3.030 17,608,800
18/07/2019 3.050 3.060 3.030 3.030 13,693,500
17/07/2019 3.070 3.080 3.050 3.060 12,302,300
16/07/2019 3.050 3.090 3.050 3.080 11,082,000
15/07/2019 3.072 3.090 3.050 3.050 13,687,900
12/07/2019 3.080 3.100 3.050 3.090 13,996,500
11/07/2019 3.090 3.120 3.070 3.090 16,307,200
10/07/2019 3.080 3.090 3.060 3.090 9,861,500
09/07/2019 3.120 3.140 3.050 3.070 18,796,100
08/07/2019 3.160 3.160 3.100 3.110 13,069,400
05/07/2019 3.150 3.200 3.140 3.180 18,234,300
04/07/2019 3.150 3.160 3.130 3.150 10,942,200
03/07/2019 3.130 3.160 3.120 3.150 12,021,000
02/07/2019 3.110 3.140 3.080 3.130 13,533,600
01/07/2019 3.130 3.130 3.110 3.120 7,342,000
28/06/2019 3.120 3.140 3.100 3.120 19,096,700
27/06/2019 3.040 3.080 3.040 3.080 10,971,900
26/06/2019 3.020 3.060 3.020 3.050 9,710,000
25/06/2019 3.020 3.030 3.010 3.020 8,356,100
24/06/2019 3.020 3.030 3.000 3.010 9,194,690
21/06/2019 3.010 3.040 3.000 3.040 19,052,000
20/06/2019 2.980 3.020 2.980 3.000 13,059,500
19/06/2019 2.990 3.010 2.980 2.990 12,921,500
18/06/2019 2.970 3.010 2.970 2.980 13,671,900
17/06/2019 2.980 2.990 2.950 2.960 9,153,000
14/06/2019 2.970 2.990 2.970 2.980 9,303,500
13/06/2019 2.960 3.000 2.960 2.980 9,940,600
12/06/2019 2.970 2.980 2.950 2.960 8,253,600
11/06/2019 2.940 2.990 2.940 2.970 9,553,900
10/06/2019 2.930 2.950 2.910 2.940 10,180,300
07/06/2019 2.940 2.940 2.900 2.920 8,310,400
06/06/2019 2.910 2.950 2.910 2.930 27,499,200
04/06/2019 2.900 2.920 2.880 2.900 16,314,000
03/06/2019 2.910 2.910 2.880 2.890 12,793,700
31/05/2019 2.920 2.940 2.910 2.920 18,432,719
30/05/2019 2.960 2.960 2.920 2.950 11,402,700
29/05/2019 2.960 2.970 2.950 2.960 9,519,500