a-reit
IR

Historical Price

Filter Dates

Historical price from Jul 24, 2020 to Oct 19, 2020

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(06/10/2020 to 19/10/2020)
3.250 3.320 3.190 3.220 96,133,800
Previous 2 weeks
(22/09/2020 to 05/10/2020)
3.250 3.280 3.180 3.230 91,681,900
Previous 4 weeks
(25/08/2020 to 21/09/2020)
3.390 3.420 3.190 3.260 229,462,000
Daily Historical Data
Date Open High Low Close Volume
19/10/2020 3.220 3.240 3.190 3.220 11,857,500
16/10/2020 3.270 3.290 3.220 3.230 12,677,900
15/10/2020 3.250 3.270 3.230 3.250 11,396,300
14/10/2020 3.320 3.320 3.250 3.250 9,190,500
13/10/2020 3.210 3.310 3.200 3.310 13,242,900
12/10/2020 3.210 3.230 3.200 3.200 6,284,100
09/10/2020 3.230 3.230 3.200 3.200 5,637,200
08/10/2020 3.240 3.240 3.200 3.230 8,272,600
07/10/2020 3.230 3.260 3.220 3.220 7,668,900
06/10/2020 3.250 3.270 3.230 3.240 9,905,900
05/10/2020 3.270 3.280 3.230 3.230 6,227,300
02/10/2020 3.270 3.280 3.230 3.260 6,374,500
01/10/2020 3.240 3.270 3.230 3.250 7,175,800
30/09/2020 3.220 3.250 3.210 3.240 13,243,000
29/09/2020 3.250 3.260 3.220 3.240 9,348,800
28/09/2020 3.230 3.280 3.220 3.240 7,674,800
25/09/2020 3.220 3.260 3.210 3.250 8,578,800
24/09/2020 3.240 3.250 3.200 3.220 10,059,500
23/09/2020 3.210 3.260 3.200 3.260 10,707,600
22/09/2020 3.250 3.260 3.180 3.220 12,291,800
21/09/2020 3.280 3.310 3.250 3.260 14,735,100
18/09/2020 3.290 3.290 3.250 3.280 20,758,900
17/09/2020 3.200 3.280 3.200 3.280 19,522,700
16/09/2020 3.220 3.220 3.190 3.210 14,039,400
15/09/2020 3.240 3.250 3.190 3.200 17,437,800
14/09/2020 3.250 3.280 3.220 3.230 16,252,000
11/09/2020 3.240 3.280 3.230 3.270 7,085,000
10/09/2020 3.310 3.320 3.240 3.270 9,406,000
09/09/2020 3.250 3.310 3.240 3.300 12,647,400
08/09/2020 3.300 3.340 3.270 3.300 6,746,900
07/09/2020 3.290 3.290 3.260 3.290 4,422,100
04/09/2020 3.250 3.290 3.250 3.280 7,481,000
03/09/2020 3.340 3.350 3.280 3.310 7,401,800
02/09/2020 3.340 3.360 3.300 3.330 7,789,000
01/09/2020 3.290 3.340 3.250 3.340 6,956,100
31/08/2020 3.350 3.360 3.300 3.320 9,710,300
28/08/2020 3.340 3.400 3.310 3.310 12,953,500
27/08/2020 3.370 3.380 3.280 3.300 13,866,000
26/08/2020 3.390 3.390 3.340 3.370 11,479,300
25/08/2020 3.390 3.420 3.370 3.390 8,771,700
24/08/2020 3.400 3.430 3.380 3.390 5,639,200
21/08/2020 3.410 3.430 3.380 3.400 7,179,800
20/08/2020 3.380 3.390 3.320 3.380 13,358,900
19/08/2020 3.400 3.420 3.380 3.410 11,191,200
18/08/2020 3.430 3.440 3.400 3.400 11,956,000
17/08/2020 3.430 3.450 3.400 3.410 6,185,900
14/08/2020 3.470 3.480 3.430 3.440 6,098,000
13/08/2020 3.420 3.480 3.390 3.480 12,736,900
12/08/2020 3.380 3.410 3.330 3.410 15,957,300
11/08/2020 3.430 3.460 3.380 3.420 12,807,800
07/08/2020 3.470 3.470 3.430 3.450 8,557,600
06/08/2020 3.510 3.510 3.460 3.480 8,129,000
05/08/2020 3.540 3.550 3.450 3.480 19,353,100
04/08/2020 3.470 3.550 3.450 3.540 11,390,400
03/08/2020 3.580 3.590 3.420 3.450 18,383,900
30/07/2020 3.650 3.650 3.450 3.540 35,013,900
29/07/2020 3.540 3.580 3.510 3.570 11,619,858
28/07/2020 3.540 3.560 3.500 3.540 12,686,195
27/07/2020 3.510 3.540 3.480 3.520 10,439,800
24/07/2020 3.420 3.530 3.380 3.480 21,861,200