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

Historical Price

Filter Dates

Historical price from Jan 28, 2019 to Apr 24, 2019

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(10/04/2019 to 24/04/2019)
2.900 2.960 2.890 2.950 103,760,900
Previous 2 weeks
(27/03/2019 to 09/04/2019)
2.890 2.960 2.870 2.920 97,059,100
Previous 4 weeks
(27/02/2019 to 26/03/2019)
2.810 2.910 2.780 2.910 187,387,800
Daily Historical Data
Date Open High Low Close Volume
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
28/03/2019 2.920 2.920 2.900 2.910 7,531,700
27/03/2019 2.890 2.930 2.890 2.920 11,841,600
26/03/2019 2.870 2.910 2.870 2.910 15,042,500
25/03/2019 2.850 2.860 2.830 2.860 6,948,900
22/03/2019 2.860 2.880 2.860 2.860 7,487,900
21/03/2019 2.830 2.870 2.820 2.860 11,193,000
20/03/2019 2.840 2.850 2.810 2.830 9,803,500
19/03/2019 2.840 2.860 2.830 2.850 7,730,700
18/03/2019 2.810 2.840 2.800 2.830 6,448,000
15/03/2019 2.840 2.850 2.810 2.810 15,540,700
14/03/2019 2.810 2.840 2.800 2.840 8,364,900
13/03/2019 2.830 2.830 2.800 2.820 7,511,200
12/03/2019 2.790 2.840 2.790 2.820 8,048,900
11/03/2019 2.790 2.810 2.790 2.810 6,327,500
08/03/2019 2.810 2.830 2.790 2.800 11,505,000
07/03/2019 2.820 2.850 2.810 2.830 8,056,400
06/03/2019 2.810 2.850 2.810 2.830 9,132,300
05/03/2019 2.810 2.830 2.790 2.810 13,709,000
04/03/2019 2.790 2.820 2.780 2.820 8,405,200
01/03/2019 2.810 2.820 2.790 2.800 5,309,800
28/02/2019 2.820 2.830 2.790 2.800 12,903,400
27/02/2019 2.810 2.840 2.790 2.810 7,919,000
26/02/2019 2.820 2.820 2.790 2.810 6,468,400
25/02/2019 2.810 2.820 2.800 2.820 6,788,700
22/02/2019 2.780 2.820 2.780 2.800 9,717,900
21/02/2019 2.780 2.800 2.770 2.780 9,432,400
20/02/2019 2.790 2.800 2.770 2.770 13,983,100
19/02/2019 2.770 2.790 2.760 2.780 9,862,700
18/02/2019 2.770 2.790 2.750 2.770 10,299,300
15/02/2019 2.750 2.770 2.740 2.760 13,891,100
14/02/2019 2.710 2.750 2.700 2.750 11,034,800
13/02/2019 2.730 2.750 2.710 2.730 13,067,100
12/02/2019 2.750 2.750 2.710 2.730 9,770,300
11/02/2019 2.740 2.760 2.720 2.740 17,801,000
08/02/2019 2.750 2.760 2.740 2.750 8,869,613
07/02/2019 2.760 2.770 2.730 2.740 13,324,100
04/02/2019 2.720 2.740 2.700 2.710 6,146,100
01/02/2019 2.750 2.760 2.720 2.730 9,962,200
31/01/2019 2.730 2.750 2.700 2.740 18,221,800
30/01/2019 2.760 2.770 2.690 2.720 16,443,700
29/01/2019 2.730 2.770 2.710 2.760 16,604,100
28/01/2019 2.710 2.730 2.710 2.720 8,820,700

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.