Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Sep 22, 2017 to Dec 15, 2017

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(04/12/2017 to 15/12/2017)

1.130 1.160 1.120 1.140 6,955,600
Previous 2 weeks

(20/11/2017 to 01/12/2017)

1.140 1.160 1.120 1.130 5,407,500
Previous 4 weeks

(23/10/2017 to 17/11/2017)

1.120 1.165 1.105 1.140 8,026,900
Daily Historical Data
Date Open High Low Close Volume
15/12/2017 1.160 1.160 1.140 1.140 676,400
14/12/2017 1.160 1.160 1.150 1.150 480,700
13/12/2017 1.160 1.160 1.150 1.150 612,400
12/12/2017 1.160 1.160 1.150 1.150 406,300
11/12/2017 1.150 1.160 1.140 1.160 958,900
08/12/2017 1.150 1.150 1.140 1.140 50,400
07/12/2017 1.130 1.160 1.130 1.140 1,434,300
06/12/2017 1.150 1.160 1.130 1.130 1,322,400
05/12/2017 1.140 1.150 1.130 1.150 453,800
04/12/2017 1.130 1.140 1.120 1.130 560,000
01/12/2017 1.120 1.130 1.120 1.130 593,100
30/11/2017 1.140 1.160 1.130 1.130 1,319,600
29/11/2017 1.140 1.140 1.130 1.140 258,000
28/11/2017 1.140 1.150 1.140 1.140 503,000
27/11/2017 1.140 1.160 1.140 1.140 526,100
24/11/2017 1.150 1.150 1.130 1.130 139,400
23/11/2017 1.160 1.160 1.150 1.150 60,700
22/11/2017 1.150 1.160 1.140 1.160 680,600
21/11/2017 1.160 1.160 1.150 1.150 207,400
20/11/2017 1.140 1.160 1.140 1.150 1,119,600
17/11/2017 1.150 1.150 1.130 1.140 422,900
16/11/2017 1.140 1.150 1.140 1.150 51,700
15/11/2017 1.140 1.150 1.130 1.140 534,800
14/11/2017 1.140 1.150 1.140 1.140 91,100
13/11/2017 1.150 1.150 1.120 1.140 731,400
10/11/2017 1.160 1.165 1.150 1.160 404,900
09/11/2017 1.160 1.160 1.150 1.155 277,700
08/11/2017 1.160 1.160 1.145 1.160 344,800
07/11/2017 1.150 1.160 1.150 1.155 615,600
06/11/2017 1.150 1.150 1.145 1.145 533,100
03/11/2017 1.150 1.160 1.145 1.145 310,600
02/11/2017 1.145 1.160 1.140 1.145 259,000
01/11/2017 1.150 1.155 1.140 1.145 385,100
31/10/2017 1.135 1.150 1.135 1.150 101,800
30/10/2017 1.125 1.145 1.125 1.140 522,100
27/10/2017 1.110 1.135 1.110 1.135 469,000
26/10/2017 1.140 1.145 1.110 1.110 1,314,400
25/10/2017 1.130 1.145 1.130 1.145 376,700
24/10/2017 1.125 1.135 1.125 1.130 142,000
23/10/2017 1.120 1.130 1.105 1.120 138,200
20/10/2017 1.125 1.130 1.115 1.125 149,400
19/10/2017 1.120 1.130 1.115 1.120 130,400
17/10/2017 1.125 1.130 1.115 1.125 188,600
16/10/2017 1.100 1.125 1.100 1.125 476,100
13/10/2017 1.090 1.110 1.085 1.100 264,700
12/10/2017 1.080 1.100 1.080 1.090 675,300
11/10/2017 1.075 1.085 1.065 1.075 559,300
10/10/2017 1.100 1.105 1.075 1.080 907,700
09/10/2017 1.100 1.105 1.100 1.100 12,400
06/10/2017 1.090 1.110 1.080 1.110 761,200
05/10/2017 1.100 1.120 1.095 1.100 584,200
04/10/2017 1.115 1.125 1.090 1.090 593,900
03/10/2017 1.090 1.120 1.080 1.120 870,100
02/10/2017 1.065 1.080 1.060 1.075 544,500
29/09/2017 1.045 1.080 1.045 1.065 1,226,600
28/09/2017 1.070 1.070 1.035 1.040 1,379,400
27/09/2017 1.070 1.075 1.065 1.070 593,700
26/09/2017 1.080 1.080 1.070 1.075 829,900
25/09/2017 1.095 1.100 1.085 1.085 370,800
22/09/2017 1.110 1.110 1.095 1.095 510,500