a-reit
IR

Historical Price

Filter Dates

Historical price from Nov 20, 2019 to Feb 14, 2020

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(03/02/2020 to 14/02/2020)
3.110 3.320 3.100 3.300 149,897,028
Previous 2 weeks
(17/01/2020 to 31/01/2020)
3.130 3.150 3.030 3.150 104,954,972
Previous 4 weeks
(18/12/2019 to 16/01/2020)
2.930 3.140 2.910 3.130 176,255,038
Daily Historical Data
Date Open High Low Close Volume
14/02/2020 3.300 3.320 3.280 3.300 13,274,797
13/02/2020 3.270 3.300 3.260 3.300 13,055,900
12/02/2020 3.220 3.260 3.200 3.260 20,231,600
11/02/2020 3.220 3.250 3.210 3.230 9,003,200
10/02/2020 3.190 3.220 3.170 3.220 13,212,400
07/02/2020 3.240 3.250 3.200 3.210 14,421,400
06/02/2020 3.270 3.300 3.260 3.300 18,476,500
05/02/2020 3.190 3.280 3.180 3.270 20,875,900
04/02/2020 3.140 3.210 3.130 3.170 16,264,031
03/02/2020 3.110 3.140 3.100 3.130 11,081,300
31/01/2020 3.140 3.150 3.100 3.150 16,522,400
30/01/2020 3.110 3.130 3.090 3.120 11,968,600
29/01/2020 3.100 3.120 3.080 3.110 8,616,100
28/01/2020 3.100 3.140 3.030 3.110 15,252,672
24/01/2020 3.120 3.150 3.120 3.150 4,614,800
23/01/2020 3.120 3.140 3.110 3.130 7,815,100
22/01/2020 3.130 3.140 3.110 3.140 12,536,900
21/01/2020 3.120 3.140 3.100 3.130 9,751,400
20/01/2020 3.140 3.140 3.110 3.140 7,914,000
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