a-reit
IR

Historical Price

Filter Dates

Historical price from Oct 29, 2020 to Jan 22, 2021

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(11/01/2021 to 22/01/2021)
3.030 3.150 3.010 3.130 142,289,900
Previous 2 weeks
(24/12/2020 to 08/01/2021)
2.950 3.070 2.930 3.040 99,002,000
Previous 4 weeks
(26/11/2020 to 23/12/2020)
3.010 3.040 2.880 2.950 284,753,412
Daily Historical Data
Date Open High Low Close Volume
22/01/2021 3.130 3.150 3.110 3.130 25,120,200
21/01/2021 3.090 3.130 3.080 3.130 21,048,300
20/01/2021 3.070 3.100 3.060 3.080 16,972,200
19/01/2021 3.050 3.080 3.040 3.080 15,648,700
18/01/2021 3.040 3.050 3.020 3.040 9,344,900
15/01/2021 3.040 3.050 3.020 3.040 8,805,200
14/01/2021 3.020 3.040 3.020 3.040 7,633,900
13/01/2021 3.040 3.040 3.010 3.010 14,581,700
12/01/2021 3.040 3.050 3.030 3.050 11,840,200
11/01/2021 3.030 3.050 3.020 3.040 11,294,600
08/01/2021 3.010 3.040 3.000 3.040 10,073,900
07/01/2021 3.040 3.050 3.000 3.000 13,002,500
06/01/2021 2.990 3.070 2.990 3.030 22,244,500
05/01/2021 2.990 3.000 2.960 2.970 10,010,400
04/01/2021 2.980 3.000 2.960 2.980 10,916,700
31/12/2020 3.000 3.010 2.980 2.980 5,097,100
30/12/2020 2.980 3.030 2.970 3.010 11,558,000
29/12/2020 2.940 2.980 2.940 2.960 4,455,700
28/12/2020 2.950 2.970 2.930 2.940 8,125,900
24/12/2020 2.950 2.970 2.940 2.940 3,517,300
23/12/2020 2.960 2.970 2.930 2.950 9,739,900
22/12/2020 2.970 2.980 2.930 2.950 12,114,000
21/12/2020 3.010 3.010 2.960 2.970 10,459,800
18/12/2020 2.980 3.020 2.970 3.000 21,323,100
17/12/2020 2.980 2.990 2.960 2.980 14,855,100
16/12/2020 2.960 2.990 2.950 2.980 11,538,300
15/12/2020 2.970 2.970 2.920 2.940 27,064,800
14/12/2020 2.940 2.990 2.930 2.970 15,671,100
11/12/2020 2.900 2.940 2.890 2.930 24,602,900
10/12/2020 2.920 2.930 2.880 2.880 23,239,100
09/12/2020 2.920 2.950 2.920 2.920 14,068,000
08/12/2020 2.930 2.940 2.910 2.930 10,492,000
07/12/2020 2.960 2.970 2.920 2.930 13,350,100
04/12/2020 2.950 2.970 2.940 2.970 8,815,900
03/12/2020 2.950 2.960 2.940 2.950 9,742,200
02/12/2020 2.990 3.000 2.950 2.950 11,623,100
01/12/2020 2.990 3.000 2.970 2.990 8,579,000
30/11/2020 3.030 3.030 2.970 2.970 23,407,712
27/11/2020 3.020 3.030 3.000 3.020 7,432,500
26/11/2020 3.010 3.040 3.000 3.040 6,634,800
25/11/2020 3.040 3.040 3.000 3.010 15,129,000
24/11/2020 3.030 3.050 3.020 3.040 17,157,300
23/11/2020 3.020 3.040 3.020 3.030 13,520,000
20/11/2020 2.970 3.010 2.960 3.000 20,687,000
19/11/2020 3.020 3.020 2.970 2.970 19,398,600
18/11/2020 2.970 3.010 2.970 3.010 26,793,200
17/11/2020 3.030 3.030 2.970 2.970 35,454,300
16/11/2020 3.047 3.067 3.037 3.047 14,433,096
13/11/2020 3.017 3.037 3.007 3.037 16,982,680
12/11/2020 3.037 3.037 3.007 3.017 34,804,944
11/11/2020 3.047 3.047 2.967 3.027 45,134,119
10/11/2020 - - - - 0
09/11/2020 3.197 3.247 3.187 3.187 13,017,205
06/11/2020 3.207 3.257 3.157 3.167 17,887,233
05/11/2020 3.067 3.247 3.057 3.207 26,686,997
04/11/2020 3.007 3.047 2.977 3.007 15,492,912
03/11/2020 2.937 3.017 2.927 3.007 13,905,140
02/11/2020 2.877 2.937 2.877 2.937 13,456,568
30/10/2020 2.957 2.967 2.857 2.897 33,583,658
29/10/2020 3.047 3.047 2.997 2.997 10,974,955