a-reit
IR

Historical Price

Filter Dates

Historical price from Mar 29, 2019 to Jun 26, 2019

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(13/06/2019 to 26/06/2019)
2.960 3.060 2.950 3.050 114,362,790
Previous 2 weeks
(29/05/2019 to 12/06/2019)
2.960 2.990 2.880 2.960 132,260,019
Previous 4 weeks
(29/04/2019 to 28/05/2019)
3.000 3.060 2.870 2.960 266,029,100
Daily Historical Data
Date Open High Low Close Volume
26/06/2019 3.020 3.060 3.020 3.050 9,710,000
25/06/2019 3.020 3.030 3.010 3.020 8,356,100
24/06/2019 3.020 3.030 3.000 3.010 9,194,690
21/06/2019 3.010 3.040 3.000 3.040 19,052,000
20/06/2019 2.980 3.020 2.980 3.000 13,059,500
19/06/2019 2.990 3.010 2.980 2.990 12,921,500
18/06/2019 2.970 3.010 2.970 2.980 13,671,900
17/06/2019 2.980 2.990 2.950 2.960 9,153,000
14/06/2019 2.970 2.990 2.970 2.980 9,303,500
13/06/2019 2.960 3.000 2.960 2.980 9,940,600
12/06/2019 2.970 2.980 2.950 2.960 8,253,600
11/06/2019 2.940 2.990 2.940 2.970 9,553,900
10/06/2019 2.930 2.950 2.910 2.940 10,180,300
07/06/2019 2.940 2.940 2.900 2.920 8,310,400
06/06/2019 2.910 2.950 2.910 2.930 27,499,200
04/06/2019 2.900 2.920 2.880 2.900 16,314,000
03/06/2019 2.910 2.910 2.880 2.890 12,793,700
31/05/2019 2.920 2.940 2.910 2.920 18,432,719
30/05/2019 2.960 2.960 2.920 2.950 11,402,700
29/05/2019 2.960 2.970 2.950 2.960 9,519,500
28/05/2019 2.970 2.980 2.960 2.960 15,418,200
27/05/2019 2.950 2.970 2.930 2.960 6,767,500
24/05/2019 2.940 2.980 2.910 2.950 14,733,200
23/05/2019 2.930 2.940 2.900 2.930 8,843,900
22/05/2019 2.920 2.940 2.900 2.940 8,977,200
21/05/2019 2.920 2.930 2.880 2.920 15,526,300
17/05/2019 2.930 2.950 2.900 2.930 12,424,600
16/05/2019 2.910 2.940 2.900 2.930 10,205,200
15/05/2019 2.900 2.930 2.890 2.900 9,483,200
14/05/2019 2.920 2.920 2.870 2.900 16,826,100
13/05/2019 2.940 2.950 2.890 2.930 13,663,900
10/05/2019 2.920 2.960 2.920 2.940 10,497,600
09/05/2019 2.910 2.930 2.880 2.920 11,613,400
08/05/2019 2.970 2.970 2.910 2.950 19,570,900
07/05/2019 2.990 3.000 2.950 2.970 15,078,400
06/05/2019 3.020 3.060 2.990 3.060 22,031,100
03/05/2019 3.020 3.040 3.010 3.030 10,781,200
02/05/2019 3.000 3.030 3.000 3.010 9,408,100
30/04/2019 3.010 3.020 3.000 3.000 18,969,100
29/04/2019 3.000 3.040 2.970 3.010 15,210,000
26/04/2019 2.970 2.980 2.950 2.980 15,040,300
25/04/2019 2.960 2.990 2.950 2.990 15,422,700
24/04/2019 2.950 2.960 2.930 2.950 12,210,500
23/04/2019 2.950 2.960 2.930 2.940 11,516,800
22/04/2019 2.930 2.950 2.930 2.950 4,079,900
18/04/2019 2.940 2.940 2.900 2.940 17,688,100
17/04/2019 2.940 2.960 2.910 2.940 15,869,200
16/04/2019 2.930 2.960 2.930 2.950 15,048,000
15/04/2019 2.940 2.950 2.920 2.940 9,037,700
12/04/2019 2.930 2.930 2.900 2.920 4,457,100
11/04/2019 2.930 2.940 2.920 2.920 6,892,900
10/04/2019 2.900 2.940 2.890 2.930 6,960,700
09/04/2019 2.890 2.920 2.890 2.920 7,187,900
08/04/2019 2.880 2.900 2.880 2.900 4,829,000
05/04/2019 2.910 2.930 2.870 2.870 16,304,200
04/04/2019 2.930 2.950 2.930 2.940 11,210,800
03/04/2019 2.950 2.950 2.910 2.930 9,303,900
02/04/2019 2.940 2.960 2.930 2.940 11,879,500
01/04/2019 2.930 2.940 2.920 2.920 5,781,800
29/03/2019 2.930 2.930 2.910 2.910 11,188,700