Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Sep 18, 2018 to Dec 11, 2018

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(28/11/2018 to 11/12/2018)

1.030 1.090 1.020 1.070 7,029,600
Previous 2 weeks

(14/11/2018 to 27/11/2018)

1.060 1.060 1.000 1.040 4,654,500
Previous 4 weeks

(16/10/2018 to 13/11/2018)

1.020 1.110 1.020 1.090 18,613,800
Daily Historical Data
Date Open High Low Close Volume
11/12/2018 1.080 1.080 1.060 1.070 686,300
10/12/2018 1.080 1.090 1.060 1.080 598,000
07/12/2018 1.080 1.090 1.070 1.090 217,200
06/12/2018 1.060 1.080 1.060 1.080 519,700
05/12/2018 1.040 1.070 1.030 1.060 1,492,200
04/12/2018 1.060 1.060 1.030 1.040 1,251,900
03/12/2018 1.050 1.080 1.040 1.070 898,000
30/11/2018 1.030 1.050 1.030 1.040 114,100
29/11/2018 1.030 1.050 1.030 1.030 654,600
28/11/2018 1.030 1.040 1.020 1.020 597,600
27/11/2018 1.030 1.050 1.030 1.040 1,184,700
26/11/2018 1.030 1.050 1.020 1.040 241,300
23/11/2018 1.030 1.030 1.020 1.020 37,900
22/11/2018 1.030 1.030 1.020 1.030 47,400
21/11/2018 1.010 1.030 1.000 1.030 627,700
20/11/2018 1.050 1.050 1.000 1.010 1,369,300
19/11/2018 1.050 1.050 1.040 1.050 193,900
16/11/2018 1.040 1.060 1.040 1.050 311,100
15/11/2018 1.050 1.060 1.040 1.050 318,000
14/11/2018 1.060 1.060 1.050 1.050 323,200
13/11/2018 1.100 1.110 1.090 1.090 1,688,400
12/11/2018 1.100 1.110 1.100 1.100 394,100
09/11/2018 1.090 1.110 1.080 1.100 590,300
08/11/2018 1.080 1.090 1.080 1.090 336,000
07/11/2018 1.070 1.090 1.070 1.080 1,995,700
05/11/2018 1.080 1.080 1.070 1.070 926,700
02/11/2018 1.080 1.080 1.070 1.080 890,200
01/11/2018 1.090 1.090 1.070 1.080 769,500
31/10/2018 1.090 1.090 1.080 1.080 2,266,100
30/10/2018 1.080 1.090 1.070 1.090 347,800
29/10/2018 1.090 1.100 1.070 1.080 1,106,600
26/10/2018 1.100 1.100 1.080 1.090 582,500
25/10/2018 1.060 1.110 1.060 1.090 2,511,800
24/10/2018 1.070 1.070 1.040 1.060 316,300
23/10/2018 1.040 1.070 1.040 1.070 540,400
22/10/2018 1.050 1.050 1.040 1.050 153,900
19/10/2018 1.050 1.050 1.040 1.040 627,000
18/10/2018 1.040 1.060 1.040 1.050 616,900
17/10/2018 1.030 1.040 1.030 1.040 600,100
16/10/2018 1.020 1.040 1.020 1.030 1,353,500
15/10/2018 1.020 1.040 1.010 1.030 445,800
12/10/2018 1.010 1.030 1.000 1.020 273,700
11/10/2018 1.020 1.020 1.000 1.010 1,429,800
10/10/2018 1.030 1.040 1.020 1.030 319,400
09/10/2018 1.020 1.030 1.020 1.030 808,500
08/10/2018 1.040 1.050 1.020 1.030 1,241,000
05/10/2018 1.080 1.080 1.050 1.050 376,800
04/10/2018 1.090 1.090 1.060 1.080 1,641,100
03/10/2018 1.090 1.110 1.090 1.100 1,061,400
02/10/2018 1.090 1.100 1.080 1.090 152,400
01/10/2018 1.100 1.100 1.080 1.100 986,700
28/09/2018 1.110 1.120 1.080 1.090 1,438,100
27/09/2018 1.110 1.120 1.100 1.120 532,900
26/09/2018 1.120 1.120 1.100 1.110 1,493,800
25/09/2018 1.120 1.130 1.100 1.120 1,829,200
24/09/2018 1.110 1.140 1.110 1.120 2,428,200
21/09/2018 1.150 1.150 1.110 1.120 19,573,900
20/09/2018 1.150 1.160 1.140 1.150 1,860,500
19/09/2018 1.130 1.160 1.120 1.150 2,102,500
18/09/2018 1.120 1.130 1.110 1.130 754,300