a-reit
IR

Historical Price

Filter Dates

Historical price from Aug 23, 2018 to Nov 15, 2018

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(01/11/2018 to 15/11/2018)
2.520 2.580 2.510 2.560 86,837,000
Previous 2 weeks
(18/10/2018 to 31/10/2018)
2.540 2.580 2.510 2.520 109,486,000
Previous 4 weeks
(20/09/2018 to 17/10/2018)
2.600 2.640 2.450 2.550 249,997,150
Daily Historical Data
Date Open High Low Close Volume
15/11/2018 2.540 2.570 2.530 2.560 8,168,700
14/11/2018 2.540 2.550 2.520 2.530 9,999,500
13/11/2018 2.540 2.560 2.540 2.550 4,407,100
12/11/2018 2.550 2.580 2.540 2.560 5,827,300
09/11/2018 2.550 2.560 2.520 2.550 10,056,500
08/11/2018 2.560 2.560 2.530 2.560 7,606,200
07/11/2018 2.530 2.550 2.530 2.540 7,021,400
05/11/2018 2.530 2.560 2.510 2.510 11,172,500
02/11/2018 2.540 2.550 2.530 2.540 10,784,900
01/11/2018 2.520 2.540 2.510 2.530 11,792,900
31/10/2018 2.510 2.530 2.510 2.520 14,035,300
30/10/2018 2.530 2.550 2.510 2.540 10,878,200
29/10/2018 2.560 2.580 2.520 2.540 10,097,200
26/10/2018 2.570 2.570 2.510 2.570 22,504,100
25/10/2018 2.530 2.580 2.520 2.580 9,174,700
24/10/2018 2.550 2.570 2.540 2.560 7,007,200
23/10/2018 2.540 2.550 2.520 2.530 7,243,000
22/10/2018 2.550 2.560 2.540 2.550 6,552,200
19/10/2018 2.530 2.570 2.530 2.560 11,423,200
18/10/2018 2.540 2.570 2.510 2.560 10,570,900
17/10/2018 2.550 2.560 2.530 2.550 8,362,400
16/10/2018 2.490 2.510 2.480 2.500 5,453,300
15/10/2018 2.490 2.540 2.470 2.500 16,792,600
12/10/2018 2.470 2.510 2.450 2.490 18,546,600
11/10/2018 2.500 2.510 2.460 2.480 19,844,500
10/10/2018 2.540 2.560 2.520 2.540 8,046,700
09/10/2018 2.550 2.570 2.520 2.540 18,422,200
08/10/2018 2.550 2.570 2.540 2.550 9,034,400
05/10/2018 2.590 2.590 2.550 2.550 15,088,500
04/10/2018 2.590 2.590 2.570 2.570 12,641,500
03/10/2018 2.620 2.620 2.590 2.600 4,988,700
02/10/2018 2.620 2.630 2.590 2.600 8,420,700
01/10/2018 2.620 2.640 2.610 2.630 9,028,600
28/09/2018 2.600 2.640 2.600 2.640 20,674,200
27/09/2018 2.600 2.610 2.580 2.590 12,656,900
26/09/2018 2.580 2.600 2.570 2.600 7,485,400
25/09/2018 2.580 2.590 2.570 2.570 9,750,400
24/09/2018 2.570 2.590 2.560 2.590 9,546,600
21/09/2018 2.600 2.610 2.560 2.560 24,636,900
20/09/2018 2.600 2.620 2.590 2.600 10,576,050
19/09/2018 2.590 2.640 2.580 2.620 17,345,000
18/09/2018 2.610 2.610 2.570 2.570 19,996,600
17/09/2018 2.580 2.610 2.570 2.600 14,326,200
14/09/2018 2.570 2.590 2.550 2.580 16,305,100
13/09/2018 2.580 2.580 2.550 2.560 17,957,800
12/09/2018 2.610 2.630 2.600 2.610 8,684,700
11/09/2018 2.630 2.630 2.600 2.610 13,145,400
10/09/2018 2.630 2.650 2.630 2.630 9,011,700
07/09/2018 2.600 2.640 2.600 2.630 30,292,700
06/09/2018 2.730 2.730 2.690 2.690 14,993,400
05/09/2018 2.720 2.740 2.720 2.740 9,800,900
04/09/2018 2.730 2.730 2.710 2.730 5,511,600
03/09/2018 2.730 2.730 2.710 2.730 8,357,900
31/08/2018 2.700 2.740 2.700 2.740 11,668,200
30/08/2018 2.730 2.730 2.700 2.710 5,681,100
29/08/2018 2.720 2.730 2.710 2.730 6,961,700
28/08/2018 2.730 2.730 2.710 2.720 4,127,900
27/08/2018 2.720 2.740 2.710 2.720 5,116,500
24/08/2018 2.730 2.730 2.710 2.710 11,109,500
23/08/2018 2.750 2.760 2.720 2.730 10,675,600