a-reit
IR

Historical Price

Filter Dates

Historical price from Mar 03, 2020 to May 29, 2020

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(15/05/2020 to 29/05/2020)
2.900 3.140 2.880 3.130 141,320,520
Previous 2 weeks
(29/04/2020 to 14/05/2020)
2.880 3.030 2.810 2.880 145,222,500
Previous 4 weeks
(31/03/2020 to 28/04/2020)
2.740 2.930 2.500 2.860 345,624,816
Daily Historical Data
Date Open High Low Close Volume
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
12/05/2020 2.940 2.990 2.940 2.960 10,396,800
11/05/2020 2.950 3.000 2.940 3.000 7,667,200
08/05/2020 2.970 2.980 2.910 2.930 15,402,700
06/05/2020 2.940 3.030 2.940 2.960 16,395,900
05/05/2020 2.950 2.970 2.930 2.940 9,696,100
04/05/2020 2.880 2.970 2.810 2.930 19,970,200
30/04/2020 2.930 3.000 2.910 2.970 25,850,700
29/04/2020 2.880 2.930 2.850 2.910 19,973,700
28/04/2020 2.860 2.870 2.810 2.860 8,348,700
27/04/2020 2.740 2.840 2.730 2.820 9,935,000
24/04/2020 2.780 2.780 2.690 2.710 19,246,600
23/04/2020 2.800 2.820 2.760 2.780 10,343,900
22/04/2020 2.740 2.840 2.720 2.800 19,486,000
21/04/2020 2.830 2.840 2.760 2.780 21,264,800
20/04/2020 2.900 2.910 2.840 2.850 9,842,700
17/04/2020 2.880 2.930 2.860 2.890 20,085,900
16/04/2020 2.810 2.890 2.810 2.810 16,250,900
15/04/2020 2.870 2.870 2.820 2.840 12,450,400
14/04/2020 2.850 2.900 2.810 2.830 15,680,300
13/04/2020 2.790 2.860 2.790 2.820 9,041,300
09/04/2020 2.830 2.850 2.780 2.790 18,830,800
08/04/2020 2.760 2.840 2.730 2.770 21,611,700
07/04/2020 2.740 2.890 2.720 2.880 25,045,800
06/04/2020 2.570 2.670 2.530 2.670 18,730,600
03/04/2020 2.670 2.690 2.500 2.520 19,406,800
02/04/2020 2.670 2.690 2.600 2.660 23,946,400
01/04/2020 2.820 2.880 2.770 2.810 16,470,700
31/03/2020 2.740 2.830 2.740 2.830 29,605,516
30/03/2020 2.710 2.770 2.670 2.710 18,195,600
27/03/2020 2.730 2.830 2.720 2.780 27,930,100
26/03/2020 2.750 2.780 2.590 2.670 29,544,800
25/03/2020 2.560 2.770 2.550 2.730 35,821,500
24/03/2020 2.370 2.470 2.320 2.460 31,629,400
23/03/2020 2.350 2.350 2.220 2.290 32,759,100
20/03/2020 2.540 2.600 2.380 2.510 61,434,555
19/03/2020 2.630 2.750 2.500 2.570 52,893,200
18/03/2020 2.630 2.870 2.600 2.620 44,956,500
17/03/2020 2.640 2.740 2.600 2.600 41,542,000
16/03/2020 2.950 2.990 2.740 2.760 37,682,600
13/03/2020 2.930 3.070 2.880 3.010 47,530,800
12/03/2020 3.290 3.300 3.110 3.150 38,702,700
11/03/2020 3.300 3.350 3.260 3.320 29,587,400
10/03/2020 3.220 3.350 3.210 3.340 32,194,000
09/03/2020 3.320 3.330 3.190 3.260 31,722,400
06/03/2020 3.420 3.440 3.380 3.380 26,621,100
05/03/2020 3.350 3.480 3.340 3.450 38,476,600
04/03/2020 3.220 3.350 3.170 3.330 45,223,700
03/03/2020 3.170 3.230 3.130 3.200 38,597,200