This printed article is located at https://ir.ascendas-reit.com/historical-price.html

Historical Price

Filter Dates

Historical price from Jun 21, 2019 to Sep 16, 2019

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(03/09/2019 to 16/09/2019)
3.140 3.230 3.090 3.110 101,502,000
Previous 2 weeks
(20/08/2019 to 02/09/2019)
3.030 3.160 3.010 3.140 101,215,900
Previous 4 weeks
(19/07/2019 to 19/08/2019)
3.040 3.110 2.990 3.040 226,039,800
Daily Historical Data
Date Open High Low Close Volume
16/09/2019 3.150 3.150 3.100 3.110 10,109,000
13/09/2019 3.120 3.160 3.120 3.140 7,611,000
12/09/2019 3.150 3.150 3.110 3.120 6,680,100
11/09/2019 3.150 3.150 3.120 3.150 11,729,000
10/09/2019 3.160 3.170 3.090 3.140 13,524,200
09/09/2019 3.160 3.180 3.150 3.170 5,065,600
06/09/2019 3.210 3.210 3.130 3.140 13,022,800
05/09/2019 3.210 3.230 3.180 3.210 12,714,400
04/09/2019 3.150 3.230 3.140 3.200 14,777,300
03/09/2019 3.140 3.160 3.140 3.160 6,268,600
02/09/2019 3.080 3.160 3.070 3.140 13,511,600
30/08/2019 3.080 3.090 3.070 3.080 10,724,000
29/08/2019 3.080 3.090 3.060 3.080 11,199,100
28/08/2019 3.050 3.090 3.050 3.090 10,359,400
27/08/2019 3.040 3.070 3.040 3.040 10,868,100
26/08/2019 3.030 3.060 3.010 3.050 11,745,900
23/08/2019 3.050 3.070 3.040 3.060 6,326,700
22/08/2019 3.070 3.090 3.030 3.050 6,907,000
21/08/2019 3.080 3.090 3.060 3.070 8,815,000
20/08/2019 3.030 3.080 3.030 3.070 10,759,100
19/08/2019 3.040 3.050 3.020 3.040 8,806,000
16/08/2019 3.070 3.070 3.020 3.030 8,713,200
15/08/2019 3.070 3.090 3.060 3.080 11,607,800
14/08/2019 3.090 3.100 3.060 3.080 14,465,100
13/08/2019 3.060 3.110 3.050 3.080 12,162,300
08/08/2019 3.060 3.090 3.050 3.070 10,775,300
07/08/2019 3.030 3.070 3.030 3.060 8,774,700
06/08/2019 3.050 3.070 3.040 3.050 21,135,600
05/08/2019 3.060 3.100 3.040 3.060 13,723,900
02/08/2019 3.040 3.060 3.040 3.050 11,531,600
01/08/2019 3.060 3.070 3.030 3.040 12,257,500
31/07/2019 3.050 3.070 3.040 3.060 13,100,600
30/07/2019 3.050 3.060 3.030 3.030 9,228,200
29/07/2019 3.030 3.050 3.010 3.050 8,732,700
26/07/2019 3.020 3.040 3.010 3.030 9,149,000
25/07/2019 3.020 3.040 3.010 3.030 9,212,300
24/07/2019 3.040 3.050 3.010 3.020 5,821,000
23/07/2019 3.010 3.040 3.000 3.040 8,603,700
22/07/2019 3.010 3.020 2.990 3.000 10,630,500
19/07/2019 3.040 3.060 3.020 3.030 17,608,800
18/07/2019 3.050 3.060 3.030 3.030 13,693,500
17/07/2019 3.070 3.080 3.050 3.060 12,302,300
16/07/2019 3.050 3.090 3.050 3.080 11,082,000
15/07/2019 3.072 3.090 3.050 3.050 13,687,900
12/07/2019 3.080 3.100 3.050 3.090 13,996,500
11/07/2019 3.090 3.120 3.070 3.090 16,307,200
10/07/2019 3.080 3.090 3.060 3.090 9,861,500
09/07/2019 3.120 3.140 3.050 3.070 18,796,100
08/07/2019 3.160 3.160 3.100 3.110 13,069,400
05/07/2019 3.150 3.200 3.140 3.180 18,234,300
04/07/2019 3.150 3.160 3.130 3.150 10,942,200
03/07/2019 3.130 3.160 3.120 3.150 12,021,000
02/07/2019 3.110 3.140 3.080 3.130 13,533,600
01/07/2019 3.130 3.130 3.110 3.120 7,342,000
28/06/2019 3.120 3.140 3.100 3.120 19,096,700
27/06/2019 3.040 3.080 3.040 3.080 10,971,900
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

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. ListedCompany.com. All Rights Reserved.