a-reit
IR

Historical Price

Filter Dates

Historical price from Nov 21, 2018 to Feb 18, 2019

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(01/02/2019 to 18/02/2019)
2.750 2.790 2.700 2.770 114,165,613
Previous 2 weeks
(18/01/2019 to 31/01/2019)
2.730 2.770 2.660 2.740 126,979,600
Previous 4 weeks
(19/12/2018 to 17/01/2019)
2.600 2.750 2.540 2.730 251,132,400
Daily Historical Data
Date Open High Low Close Volume
18/02/2019 2.770 2.790 2.750 2.770 10,299,300
15/02/2019 2.750 2.770 2.740 2.760 13,891,100
14/02/2019 2.710 2.750 2.700 2.750 11,034,800
13/02/2019 2.730 2.750 2.710 2.730 13,067,100
12/02/2019 2.750 2.750 2.710 2.730 9,770,300
11/02/2019 2.740 2.760 2.720 2.740 17,801,000
08/02/2019 2.750 2.760 2.740 2.750 8,869,613
07/02/2019 2.760 2.770 2.730 2.740 13,324,100
04/02/2019 2.720 2.740 2.700 2.710 6,146,100
01/02/2019 2.750 2.760 2.720 2.730 9,962,200
31/01/2019 2.730 2.750 2.700 2.740 18,221,800
30/01/2019 2.760 2.770 2.690 2.720 16,443,700
29/01/2019 2.730 2.770 2.710 2.760 16,604,100
28/01/2019 2.710 2.730 2.710 2.720 8,820,700
25/01/2019 2.700 2.720 2.690 2.710 13,800,600
24/01/2019 2.690 2.700 2.670 2.680 10,570,100
23/01/2019 2.690 2.700 2.660 2.680 17,530,800
22/01/2019 2.710 2.730 2.710 2.710 5,847,500
21/01/2019 2.700 2.730 2.690 2.710 8,302,600
18/01/2019 2.730 2.740 2.700 2.710 10,837,700
17/01/2019 2.740 2.750 2.720 2.730 21,309,100
16/01/2019 2.730 2.750 2.720 2.740 22,298,000
15/01/2019 2.720 2.740 2.700 2.730 28,870,400
14/01/2019 - - - - 0
11/01/2019 2.680 2.690 2.660 2.680 13,710,300
10/01/2019 2.650 2.690 2.650 2.670 15,599,800
09/01/2019 2.660 2.660 2.630 2.650 13,966,300
08/01/2019 2.640 2.650 2.620 2.650 10,132,600
07/01/2019 2.640 2.650 2.620 2.640 12,505,800
04/01/2019 2.580 2.630 2.570 2.630 15,983,700
03/01/2019 2.550 2.580 2.540 2.570 13,086,400
02/01/2019 2.560 2.580 2.550 2.550 8,019,400
31/12/2018 2.560 2.570 2.550 2.570 3,132,400
28/12/2018 2.570 2.570 2.550 2.550 9,177,900
27/12/2018 2.600 2.610 2.560 2.570 10,285,400
26/12/2018 2.580 2.600 2.570 2.580 6,015,000
24/12/2018 2.580 2.610 2.580 2.610 3,620,800
21/12/2018 2.590 2.620 2.580 2.590 22,426,600
20/12/2018 2.590 2.620 2.590 2.600 9,239,500
19/12/2018 2.600 2.610 2.570 2.600 11,753,000
18/12/2018 2.600 2.620 2.600 2.600 9,585,900
17/12/2018 2.610 2.630 2.600 2.620 9,781,300
14/12/2018 2.600 2.610 2.570 2.600 11,386,600
13/12/2018 2.610 2.620 2.600 2.610 10,842,400
12/12/2018 2.580 2.610 2.570 2.610 13,574,100
11/12/2018 2.560 2.580 2.550 2.580 11,450,500
10/12/2018 2.570 2.580 2.560 2.560 6,351,100
07/12/2018 2.560 2.590 2.550 2.570 13,075,500
06/12/2018 2.540 2.560 2.540 2.560 13,433,000
05/12/2018 2.540 2.560 2.530 2.550 9,127,600
04/12/2018 2.570 2.570 2.540 2.540 22,137,200
03/12/2018 2.580 2.610 2.570 2.580 11,615,300
30/11/2018 2.610 2.620 2.550 2.570 27,139,400
29/11/2018 2.600 2.620 2.590 2.590 12,457,200
28/11/2018 2.580 2.600 2.560 2.580 14,460,600
27/11/2018 2.550 2.580 2.550 2.580 17,576,872
26/11/2018 2.560 2.570 2.550 2.550 6,343,100
23/11/2018 2.540 2.560 2.540 2.560 2,231,000
22/11/2018 2.540 2.560 2.530 2.550 7,980,500
21/11/2018 2.540 2.560 2.520 2.540 9,114,800