a-reit
IR

Historical Price

Filter Dates

Historical price from Oct 23, 2019 to Jan 17, 2020

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(06/01/2020 to 17/01/2020)
2.970 3.140 2.960 3.140 113,742,438
Previous 2 weeks
(19/12/2019 to 03/01/2020)
2.920 3.010 2.910 2.980 63,814,000
Previous 4 weeks
(21/11/2019 to 18/12/2019)
2.890 3.060 2.880 2.920 264,934,400
Daily Historical Data
Date Open High Low Close Volume
17/01/2020 3.130 3.140 3.110 3.140 9,963,000
16/01/2020 3.100 3.140 3.080 3.130 12,612,282
15/01/2020 3.090 3.100 3.070 3.090 8,443,100
14/01/2020 3.100 3.100 3.060 3.080 11,035,600
13/01/2020 3.070 3.090 3.060 3.080 11,933,700
10/01/2020 3.050 3.070 3.020 3.070 10,204,200
09/01/2020 3.060 3.090 3.050 3.060 16,148,100
08/01/2020 2.990 3.060 2.980 3.050 18,088,800
07/01/2020 3.000 3.020 3.000 3.020 6,820,900
06/01/2020 2.970 3.010 2.960 2.990 8,492,756
03/01/2020 2.980 2.990 2.960 2.980 7,431,200
02/01/2020 2.970 3.010 2.970 2.980 7,979,800
31/12/2019 2.950 2.990 2.950 2.970 5,045,000
30/12/2019 2.980 2.990 2.960 2.970 4,579,000
27/12/2019 2.960 2.980 2.950 2.970 4,476,500
26/12/2019 2.950 2.950 2.930 2.950 2,648,800
24/12/2019 2.930 2.950 2.920 2.950 4,496,400
23/12/2019 2.930 2.940 2.910 2.930 6,284,700
20/12/2019 2.930 2.930 2.910 2.910 12,680,500
19/12/2019 2.920 2.930 2.910 2.910 8,192,100
18/12/2019 2.930 2.950 2.920 2.920 8,661,600
17/12/2019 2.910 2.940 2.910 2.910 10,952,500
16/12/2019 2.920 2.930 2.910 2.910 10,051,300
13/12/2019 2.980 2.990 2.890 2.910 27,014,300
12/12/2019 3.010 3.020 2.970 2.990 15,537,800
11/12/2019 3.010 3.030 3.000 3.010 10,575,500
10/12/2019 3.040 3.050 3.010 3.010 14,282,100
09/12/2019 3.030 3.060 3.020 3.030 8,965,700
06/12/2019 3.010 3.030 3.010 3.020 8,119,600
05/12/2019 2.990 3.040 2.990 3.010 8,774,900
04/12/2019 2.990 3.010 2.980 2.990 10,391,400
03/12/2019 2.960 3.000 2.950 3.000 14,270,200
02/12/2019 2.970 2.990 2.960 2.970 10,088,500
29/11/2019 2.980 2.980 2.940 2.980 16,552,700
28/11/2019 2.980 2.980 2.940 2.950 11,279,900
27/11/2019 2.980 2.990 2.950 2.990 11,803,600
26/11/2019 2.940 2.980 2.920 2.980 24,725,800
25/11/2019 2.950 2.960 2.910 2.920 12,035,600
22/11/2019 2.900 2.940 2.890 2.940 14,574,100
21/11/2019 2.890 2.920 2.880 2.910 16,277,300
20/11/2019 2.920 2.930 2.890 2.910 16,620,800
19/11/2019 2.890 2.940 2.880 2.930 18,231,300
18/11/2019 2.880 2.890 2.870 2.890 17,304,700
15/11/2019 2.900 2.900 2.860 2.890 23,377,400
14/11/2019 2.920 2.920 2.890 2.900 19,353,200
13/11/2019 2.900 2.950 2.890 2.920 16,346,800
12/11/2019 2.880 2.920 2.860 2.870 17,588,900
11/11/2019 2.900 2.920 2.850 2.860 28,508,900
08/11/2019 3.000 3.000 2.890 2.890 36,662,600
07/11/2019 3.062 3.072 3.043 3.052 28,752,647
06/11/2019 3.072 3.072 3.052 3.052 20,951,967
05/11/2019 3.043 3.072 3.033 3.062 17,922,236
04/11/2019 3.131 3.140 3.033 3.052 35,309,892
01/11/2019 - - - - 0
31/10/2019 3.101 3.121 3.091 3.101 14,612,949
30/10/2019 3.082 3.091 3.062 3.082 7,511,619
29/10/2019 3.121 3.131 3.062 3.082 15,215,502
25/10/2019 3.091 3.121 3.082 3.121 7,343,476
24/10/2019 3.082 3.101 3.072 3.101 8,824,662
23/10/2019 3.101 3.111 3.072 3.072 5,991,387