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

Historical Price

Filter Dates

Historical price from Jan 16, 2020 to Apr 09, 2020

Download historical price in CSV/Excel format

Summary
Date Open High Low Close Volume
Recent 2 weeks
(27/03/2020 to 09/04/2020)
2.730 2.890 2.500 2.790 219,774,016
Previous 2 weeks
(13/03/2020 to 26/03/2020)
2.930 3.070 2.220 2.670 415,794,455
Previous 4 weeks
(14/02/2020 to 12/03/2020)
3.300 3.480 3.020 3.150 490,028,493
Daily Historical Data
Date Open High Low Close Volume
09/04/2020 2.830 2.850 2.780 2.790 18,830,800
08/04/2020 2.760 2.840 2.730 2.770 21,611,700
07/04/2020 2.740 2.890 2.720 2.880 25,045,800
06/04/2020 2.570 2.670 2.530 2.670 18,730,600
03/04/2020 2.670 2.690 2.500 2.520 19,406,800
02/04/2020 2.670 2.690 2.600 2.660 23,946,400
01/04/2020 2.820 2.880 2.770 2.810 16,470,700
31/03/2020 2.740 2.830 2.740 2.830 29,605,516
30/03/2020 2.710 2.770 2.670 2.710 18,195,600
27/03/2020 2.730 2.830 2.720 2.780 27,930,100
26/03/2020 2.750 2.780 2.590 2.670 29,544,800
25/03/2020 2.560 2.770 2.550 2.730 35,821,500
24/03/2020 2.370 2.470 2.320 2.460 31,629,400
23/03/2020 2.350 2.350 2.220 2.290 32,759,100
20/03/2020 2.540 2.600 2.380 2.510 61,434,555
19/03/2020 2.630 2.750 2.500 2.570 52,893,200
18/03/2020 2.630 2.870 2.600 2.620 44,956,500
17/03/2020 2.640 2.740 2.600 2.600 41,542,000
16/03/2020 2.950 2.990 2.740 2.760 37,682,600
13/03/2020 2.930 3.070 2.880 3.010 47,530,800
12/03/2020 3.290 3.300 3.110 3.150 38,702,700
11/03/2020 3.300 3.350 3.260 3.320 29,587,400
10/03/2020 3.220 3.350 3.210 3.340 32,194,000
09/03/2020 3.320 3.330 3.190 3.260 31,722,400
06/03/2020 3.420 3.440 3.380 3.380 26,621,100
05/03/2020 3.350 3.480 3.340 3.450 38,476,600
04/03/2020 3.220 3.350 3.170 3.330 45,223,700
03/03/2020 3.170 3.230 3.130 3.200 38,597,200
02/03/2020 3.030 3.140 3.020 3.110 26,751,600
28/02/2020 3.140 3.170 3.050 3.060 36,331,000
27/02/2020 3.160 3.220 3.150 3.210 18,498,500
26/02/2020 3.230 3.250 3.180 3.200 23,403,100
25/02/2020 3.240 3.280 3.230 3.280 12,756,500
24/02/2020 3.270 3.270 3.210 3.240 16,684,100
21/02/2020 3.280 3.310 3.260 3.290 13,023,300
20/02/2020 3.320 3.340 3.280 3.300 12,388,796
19/02/2020 3.310 3.350 3.290 3.320 13,574,200
18/02/2020 3.270 3.320 3.260 3.310 14,083,800
17/02/2020 3.290 3.300 3.280 3.280 8,133,700
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

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ListedCompany.com. All Rights Reserved.