a-reit
IR

Historical Price

Filter Dates

Historical price from Jul 18, 2019 to Oct 11, 2019

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(30/09/2019 to 11/10/2019)
3.120 3.180 3.070 3.170 96,786,100
Previous 2 weeks
(16/09/2019 to 27/09/2019)
3.150 3.200 3.070 3.140 100,589,000
Previous 4 weeks
(19/08/2019 to 13/09/2019)
3.040 3.230 3.010 3.140 201,414,900
Daily Historical Data
Date Open High Low Close Volume
11/10/2019 3.150 3.180 3.140 3.170 6,353,700
10/10/2019 3.110 3.150 3.110 3.150 8,850,900
09/10/2019 3.130 3.140 3.100 3.120 7,423,500
08/10/2019 3.090 3.160 3.090 3.130 12,047,700
07/10/2019 3.080 3.140 3.070 3.090 11,950,900
04/10/2019 3.090 3.100 3.080 3.080 12,576,000
03/10/2019 3.090 3.110 3.080 3.080 8,724,900
02/10/2019 3.120 3.130 3.090 3.100 9,589,300
01/10/2019 3.120 3.140 3.110 3.130 9,669,600
30/09/2019 3.120 3.150 3.110 3.120 9,599,600
27/09/2019 3.170 3.180 3.120 3.140 8,895,800
26/09/2019 3.150 3.200 3.150 3.180 7,689,200
25/09/2019 3.150 3.190 3.140 3.170 11,749,200
24/09/2019 3.140 3.190 3.130 3.160 13,595,700
23/09/2019 3.120 3.150 3.110 3.120 6,319,700
20/09/2019 3.110 3.150 3.100 3.130 11,506,400
19/09/2019 3.110 3.120 3.080 3.110 7,779,000
18/09/2019 3.100 3.130 3.090 3.110 12,982,700
17/09/2019 3.110 3.120 3.070 3.070 9,962,300
16/09/2019 3.150 3.150 3.100 3.110 10,109,000
13/09/2019 3.120 3.160 3.120 3.140 7,611,000
12/09/2019 3.150 3.150 3.110 3.120 6,680,100
11/09/2019 3.150 3.150 3.120 3.150 11,729,000
10/09/2019 3.160 3.170 3.090 3.140 13,524,200
09/09/2019 3.160 3.180 3.150 3.170 5,065,600
06/09/2019 3.210 3.210 3.130 3.140 13,022,800
05/09/2019 3.210 3.230 3.180 3.210 12,714,400
04/09/2019 3.150 3.230 3.140 3.200 14,777,300
03/09/2019 3.140 3.160 3.140 3.160 6,268,600
02/09/2019 3.080 3.160 3.070 3.140 13,511,600
30/08/2019 3.080 3.090 3.070 3.080 10,724,000
29/08/2019 3.080 3.090 3.060 3.080 11,199,100
28/08/2019 3.050 3.090 3.050 3.090 10,359,400
27/08/2019 3.040 3.070 3.040 3.040 10,868,100
26/08/2019 3.030 3.060 3.010 3.050 11,745,900
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