a-reit
IR

Historical Price

Filter Dates

Historical price from Aug 28, 2019 to Nov 20, 2019

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(07/11/2019 to 20/11/2019)
3.062 3.072 2.850 2.910 222,747,247
Previous 2 weeks
(23/10/2019 to 06/11/2019)
3.101 3.140 3.033 3.052 133,683,690
Previous 4 weeks
(25/09/2019 to 22/10/2019)
3.082 3.131 3.003 3.091 194,136,633
Daily Historical Data
Date Open High Low Close Volume
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
22/10/2019 3.091 3.111 3.072 3.091 10,794,227
21/10/2019 3.062 3.101 3.052 3.082 5,287,744
18/10/2019 3.072 3.072 3.043 3.052 7,203,647
17/10/2019 3.111 3.111 3.043 3.062 16,968,066
16/10/2019 3.062 3.111 3.062 3.101 9,826,259
15/10/2019 3.082 3.091 3.043 3.043 9,434,881
14/10/2019 3.091 3.101 3.062 3.082 6,731,111
11/10/2019 3.082 3.111 3.072 3.101 6,494,383
10/10/2019 3.043 3.082 3.043 3.082 9,046,876
09/10/2019 3.062 3.072 3.033 3.052 7,587,870
08/10/2019 3.023 3.091 3.023 3.062 12,314,459
07/10/2019 3.013 3.072 3.003 3.023 12,215,515
04/10/2019 3.023 3.033 3.013 3.013 12,854,456
03/10/2019 3.023 3.043 3.013 3.013 8,918,086
02/10/2019 3.052 3.062 3.023 3.033 9,801,625
01/10/2019 3.052 3.072 3.043 3.062 9,883,703
30/09/2019 3.052 3.082 3.043 3.052 9,812,153
27/09/2019 3.101 3.111 3.052 3.072 9,092,770
26/09/2019 3.082 3.131 3.082 3.111 7,859,453
25/09/2019 3.082 3.121 3.072 3.101 12,009,349
24/09/2019 3.072 3.121 3.062 3.091 13,896,734
23/09/2019 3.052 3.082 3.043 3.052 6,459,630
20/09/2019 3.043 3.082 3.033 3.062 11,761,173
19/09/2019 3.043 3.052 3.013 3.043 7,951,242
18/09/2019 3.033 3.062 3.023 3.043 13,270,162
17/09/2019 3.043 3.052 3.003 3.003 10,182,884
16/09/2019 3.082 3.082 3.033 3.043 10,332,832
13/09/2019 3.052 3.091 3.052 3.072 7,779,522
12/09/2019 3.082 3.082 3.043 3.052 6,828,010
11/09/2019 3.082 3.082 3.052 3.082 11,988,702
10/09/2019 3.091 3.101 3.023 3.072 13,823,651
09/09/2019 3.091 3.111 3.082 3.101 5,177,762
06/09/2019 3.140 3.140 3.062 3.072 13,311,149
05/09/2019 3.140 3.160 3.111 3.140 12,995,921
04/09/2019 3.082 3.160 3.072 3.131 15,104,497
03/09/2019 3.072 3.091 3.072 3.091 6,407,399
02/09/2019 3.013 3.091 3.003 3.072 13,810,772
30/08/2019 3.013 3.023 3.003 3.013 10,961,450
29/08/2019 3.013 3.023 2.994 3.013 11,447,069
28/08/2019 2.984 3.023 2.984 3.023 10,588,777