Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Mar 23, 2018 to Jun 20, 2018

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(06/06/2018 to 20/06/2018)

1.060 1.080 1.030 1.050 7,661,800
Previous 2 weeks

(22/05/2018 to 05/06/2018)

1.060 1.070 1.040 1.060 7,530,000
Previous 4 weeks

(23/04/2018 to 21/05/2018)

1.010 1.070 1.000 1.060 20,314,900
Daily Historical Data
Date Open High Low Close Volume
20/06/2018 1.051 1.060 1.050 1.050 878,100
19/06/2018 1.030 1.060 1.030 1.040 471,200
18/06/2018 1.040 1.050 1.040 1.040 256,900
14/06/2018 1.050 1.060 1.040 1.050 279,500
13/06/2018 1.060 1.060 1.040 1.050 455,800
12/06/2018 1.040 1.080 1.030 1.060 2,793,200
11/06/2018 1.050 1.060 1.040 1.040 1,302,300
08/06/2018 1.060 1.070 1.050 1.060 174,100
07/06/2018 1.060 1.070 1.060 1.070 669,100
06/06/2018 1.060 1.070 1.060 1.070 381,600
05/06/2018 1.050 1.070 1.050 1.060 1,100,600
04/06/2018 1.060 1.070 1.050 1.060 970,200
01/06/2018 1.050 1.070 1.050 1.060 411,700
31/05/2018 1.050 1.060 1.040 1.060 1,016,800
30/05/2018 1.050 1.060 1.040 1.060 584,600
28/05/2018 1.060 1.060 1.050 1.050 4,600
25/05/2018 1.040 1.060 1.040 1.050 818,800
24/05/2018 1.060 1.060 1.040 1.040 553,400
23/05/2018 1.060 1.060 1.040 1.040 1,664,800
22/05/2018 1.060 1.070 1.060 1.060 404,500
21/05/2018 1.060 1.070 1.050 1.060 550,600
18/05/2018 1.050 1.070 1.050 1.060 2,042,500
17/05/2018 1.060 1.070 1.050 1.050 1,876,100
16/05/2018 1.060 1.060 1.050 1.060 1,282,700
15/05/2018 1.050 1.070 1.050 1.060 546,400
14/05/2018 1.050 1.060 1.050 1.050 1,198,600
11/05/2018 1.060 1.060 1.050 1.060 379,300
10/05/2018 1.050 1.060 1.040 1.060 773,900
09/05/2018 1.060 1.070 1.040 1.040 175,300
08/05/2018 1.060 1.070 1.060 1.060 356,300
07/05/2018 1.050 1.070 1.050 1.050 462,600
04/05/2018 1.040 1.050 1.040 1.040 633,100
03/05/2018 1.070 1.070 1.040 1.050 332,800
02/05/2018 1.050 1.070 1.040 1.060 1,548,100
30/04/2018 1.040 1.050 1.030 1.040 1,435,500
27/04/2018 1.040 1.060 1.020 1.040 874,700
26/04/2018 1.020 1.040 1.020 1.030 1,543,600
25/04/2018 1.010 1.020 1.000 1.010 1,920,300
24/04/2018 1.010 1.020 1.010 1.020 1,543,900
23/04/2018 1.010 1.020 1.000 1.000 838,600
20/04/2018 1.020 1.020 1.000 1.010 638,200
19/04/2018 1.010 1.030 1.010 1.010 1,985,100
18/04/2018 1.000 1.020 1.000 1.020 653,400
17/04/2018 1.010 1.010 1.000 1.010 1,273,600
16/04/2018 1.020 1.020 1.000 1.000 369,300
13/04/2018 1.010 1.060 1.010 1.020 883,700
12/04/2018 1.020 1.020 1.010 1.010 139,900
11/04/2018 1.000 1.020 1.000 1.010 463,500
10/04/2018 1.010 1.010 1.000 1.000 375,400
09/04/2018 1.000 1.010 1.000 1.010 660,600
06/04/2018 1.010 1.010 1.000 1.000 110,000
05/04/2018 1.020 1.020 1.010 1.010 262,400
04/04/2018 1.030 1.030 1.010 1.010 409,900
03/04/2018 1.020 1.030 1.010 1.020 498,100
02/04/2018 1.010 1.040 1.000 1.020 515,500
29/03/2018 1.000 1.010 1.000 1.010 1,596,700
28/03/2018 1.000 1.010 0.990 1.000 5,291,000
27/03/2018 1.000 1.010 1.000 1.000 574,600
26/03/2018 1.000 1.010 1.000 1.000 425,700
23/03/2018 1.000 1.010 1.000 1.000 717,000