Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Jul 24, 2017 to Oct 17, 2017

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(04/10/2017 to 17/10/2017)

1.115 1.130 1.065 1.125 5,023,400
Previous 2 weeks

(20/09/2017 to 03/10/2017)

1.110 1.120 1.035 1.120 7,746,900
Previous 4 weeks

(22/08/2017 to 19/09/2017)

1.145 1.180 1.100 1.110 43,271,300
Daily Historical Data
Date Open High Low Close Volume
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
21/09/2017 1.110 1.110 1.100 1.100 714,400
20/09/2017 1.110 1.115 1.095 1.105 707,000
19/09/2017 1.115 1.125 1.100 1.110 1,266,700
18/09/2017 1.110 1.120 1.110 1.115 230,100
15/09/2017 1.110 1.125 1.110 1.110 21,968,800
14/09/2017 1.125 1.125 1.100 1.105 1,948,300
13/09/2017 1.135 1.135 1.105 1.120 1,655,800
12/09/2017 1.140 1.145 1.130 1.130 746,700
11/09/2017 1.150 1.155 1.140 1.140 508,000
08/09/2017 1.140 1.155 1.140 1.145 1,537,500
07/09/2017 1.130 1.145 1.130 1.140 768,300
06/09/2017 1.145 1.150 1.125 1.135 1,158,100
05/09/2017 1.135 1.155 1.125 1.150 1,522,200
04/09/2017 1.155 1.155 1.125 1.125 1,411,200
31/08/2017 1.170 1.175 1.125 1.155 3,716,200
30/08/2017 1.170 1.175 1.165 1.170 177,000
29/08/2017 1.175 1.175 1.165 1.165 663,200
28/08/2017 1.170 1.175 1.165 1.170 796,500
25/08/2017 1.170 1.180 1.160 1.160 1,075,400
24/08/2017 1.165 1.180 1.160 1.170 922,400
23/08/2017 1.160 1.175 1.160 1.165 503,900
22/08/2017 1.145 1.165 1.145 1.160 695,000
21/08/2017 1.140 1.140 1.130 1.140 349,000
18/08/2017 1.120 1.150 1.120 1.135 57,700
17/08/2017 1.125 1.130 1.120 1.120 92,700
16/08/2017 1.115 1.125 1.110 1.115 134,700
15/08/2017 1.110 1.125 1.105 1.105 448,200
14/08/2017 1.120 1.125 1.110 1.115 265,600
11/08/2017 1.135 1.135 1.110 1.110 314,500
10/08/2017 1.150 1.150 1.125 1.135 566,300
08/08/2017 1.125 1.160 1.120 1.150 382,200
07/08/2017 1.120 1.130 1.115 1.115 339,500
04/08/2017 1.145 1.150 1.115 1.120 1,053,000
03/08/2017 1.140 1.150 1.140 1.140 586,900
02/08/2017 1.150 1.155 1.140 1.150 947,300
01/08/2017 1.150 1.155 1.140 1.150 1,093,900
31/07/2017 1.145 1.155 1.140 1.150 414,400
28/07/2017 1.140 1.150 1.140 1.140 178,300
27/07/2017 1.150 1.150 1.140 1.140 264,700
26/07/2017 1.145 1.155 1.140 1.150 259,500
25/07/2017 1.155 1.160 1.145 1.145 1,174,800
24/07/2017 1.165 1.165 1.150 1.160 435,400