Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Jun 25, 2018 to Sep 18, 2018

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(05/09/2018 to 18/09/2018)

1.150 1.160 1.090 1.130 21,750,300
Previous 2 weeks

(21/08/2018 to 04/09/2018)

1.150 1.190 1.120 1.150 12,469,600
Previous 4 weeks

(23/07/2018 to 20/08/2018)

1.080 1.150 1.070 1.150 13,716,100
Daily Historical Data
Date Open High Low Close Volume
18/09/2018 1.120 1.130 1.110 1.130 754,300
17/09/2018 1.120 1.140 1.110 1.110 1,554,600
14/09/2018 1.120 1.130 1.100 1.120 1,784,700
13/09/2018 1.100 1.130 1.090 1.100 1,100,800
12/09/2018 1.110 1.120 1.090 1.100 1,728,700
11/09/2018 1.130 1.150 1.110 1.110 1,470,400
10/09/2018 1.120 1.160 1.100 1.140 6,094,800
07/09/2018 1.110 1.130 1.110 1.110 1,160,200
06/09/2018 1.120 1.130 1.110 1.120 1,216,100
05/09/2018 1.150 1.150 1.100 1.110 4,885,700
04/09/2018 1.130 1.150 1.130 1.150 389,000
03/09/2018 1.150 1.150 1.130 1.140 1,883,100
31/08/2018 1.140 1.150 1.130 1.150 1,329,700
30/08/2018 1.140 1.150 1.130 1.150 1,402,600
29/08/2018 1.160 1.160 1.140 1.150 945,700
28/08/2018 1.170 1.180 1.160 1.170 1,054,300
27/08/2018 1.130 1.190 1.130 1.180 1,987,100
24/08/2018 1.130 1.130 1.120 1.130 659,200
23/08/2018 1.140 1.150 1.130 1.130 1,444,400
21/08/2018 1.150 1.150 1.140 1.150 1,374,500
20/08/2018 1.150 1.150 1.140 1.150 157,400
17/08/2018 1.140 1.150 1.130 1.150 882,400
16/08/2018 1.130 1.140 1.120 1.140 439,500
15/08/2018 1.130 1.150 1.120 1.140 1,150,600
14/08/2018 1.130 1.140 1.130 1.140 592,200
13/08/2018 1.140 1.150 1.130 1.130 586,000
10/08/2018 1.140 1.140 1.130 1.140 1,121,900
08/08/2018 1.130 1.150 1.120 1.140 546,700
07/08/2018 1.130 1.140 1.120 1.130 610,700
06/08/2018 1.140 1.140 1.120 1.130 482,700
03/08/2018 1.140 1.150 1.130 1.130 1,377,600
02/08/2018 1.120 1.150 1.120 1.140 1,728,900
01/08/2018 1.090 1.120 1.080 1.120 941,000
31/07/2018 1.110 1.110 1.080 1.080 758,800
30/07/2018 1.120 1.120 1.090 1.110 694,200
27/07/2018 1.100 1.120 1.090 1.110 480,200
26/07/2018 1.090 1.100 1.080 1.090 362,200
25/07/2018 1.080 1.090 1.080 1.090 66,300
24/07/2018 1.090 1.100 1.080 1.080 364,700
23/07/2018 1.080 1.100 1.070 1.100 372,100
20/07/2018 1.080 1.110 1.060 1.080 8,775,600
19/07/2018 1.090 1.100 1.070 1.070 1,186,000
18/07/2018 1.080 1.090 1.080 1.080 62,300
17/07/2018 1.090 1.090 1.080 1.080 720,300
16/07/2018 1.080 1.090 1.080 1.080 348,000
13/07/2018 1.050 1.090 1.050 1.070 616,200
12/07/2018 1.040 1.050 1.030 1.050 1,211,300
11/07/2018 1.040 1.040 1.030 1.040 598,800
10/07/2018 1.030 1.050 1.030 1.030 693,100
09/07/2018 1.020 1.030 1.020 1.020 157,100
06/07/2018 1.020 1.030 1.010 1.020 477,000
05/07/2018 1.020 1.020 1.010 1.020 184,400
04/07/2018 1.020 1.020 1.010 1.020 154,300
03/07/2018 1.000 1.020 1.000 1.020 1,572,200
02/07/2018 1.010 1.010 1.000 1.000 950,700
29/06/2018 1.010 1.020 1.000 1.010 229,600
28/06/2018 1.020 1.030 1.010 1.020 467,900
27/06/2018 1.030 1.030 1.010 1.020 700,500
26/06/2018 1.030 1.040 1.020 1.020 563,000
25/06/2018 1.020 1.040 1.020 1.020 1,380,600