Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Nov 23, 2017 to Feb 19, 2018

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(05/02/2018 to 19/02/2018)

1.130 1.140 1.000 1.030 17,422,200
Previous 2 weeks

(22/01/2018 to 02/02/2018)

1.140 1.150 1.110 1.130 4,822,500
Previous 4 weeks

(21/12/2017 to 19/01/2018)

1.150 1.160 1.110 1.140 8,173,600
Daily Historical Data
Date Open High Low Close Volume
19/02/2018 1.030 1.040 1.030 1.030 521,400
15/02/2018 1.040 1.040 1.030 1.030 149,600
14/02/2018 1.050 1.050 1.030 1.040 568,000
13/02/2018 1.030 1.050 1.030 1.040 584,300
12/02/2018 1.030 1.050 1.030 1.030 1,292,900
09/02/2018 1.020 1.030 1.010 1.030 2,106,700
08/02/2018 1.040 1.050 1.030 1.030 1,587,000
07/02/2018 1.060 1.060 1.030 1.040 2,422,000
06/02/2018 1.050 1.060 1.000 1.050 7,754,700
05/02/2018 1.130 1.140 1.120 1.120 435,600
02/02/2018 1.130 1.140 1.130 1.130 238,000
01/02/2018 1.130 1.140 1.130 1.130 297,900
31/01/2018 1.140 1.150 1.130 1.140 521,800
30/01/2018 1.140 1.150 1.130 1.130 603,000
29/01/2018 1.130 1.150 1.120 1.130 688,800
26/01/2018 1.120 1.130 1.110 1.130 750,700
25/01/2018 1.140 1.140 1.120 1.130 466,400
24/01/2018 1.150 1.150 1.130 1.140 398,300
23/01/2018 1.150 1.150 1.130 1.140 589,200
22/01/2018 1.140 1.150 1.140 1.150 268,400
19/01/2018 1.140 1.150 1.140 1.140 301,700
18/01/2018 1.150 1.160 1.140 1.150 1,443,600
17/01/2018 1.140 1.150 1.130 1.150 1,260,800
16/01/2018 1.140 1.140 1.130 1.140 81,300
15/01/2018 1.140 1.140 1.120 1.130 88,600
12/01/2018 1.130 1.140 1.120 1.140 381,800
11/01/2018 1.140 1.140 1.110 1.120 551,600
10/01/2018 1.140 1.140 1.120 1.130 621,400
09/01/2018 1.140 1.140 1.130 1.130 66,000
08/01/2018 1.140 1.140 1.130 1.140 191,700
05/01/2018 1.130 1.140 1.130 1.130 33,000
04/01/2018 1.140 1.140 1.130 1.140 126,200
03/01/2018 1.140 1.140 1.130 1.130 157,900
02/01/2018 1.150 1.150 1.130 1.140 917,600
29/12/2017 1.150 1.150 1.140 1.150 138,400
28/12/2017 1.140 1.150 1.140 1.140 101,700
27/12/2017 1.150 1.160 1.140 1.150 536,500
26/12/2017 1.150 1.150 1.140 1.140 106,800
22/12/2017 1.150 1.150 1.130 1.140 462,100
21/12/2017 1.150 1.150 1.140 1.150 604,900
20/12/2017 1.130 1.150 1.130 1.140 1,029,000
19/12/2017 1.140 1.140 1.130 1.130 305,800
18/12/2017 1.150 1.150 1.130 1.130 693,000
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