Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Oct 30, 2019 to Jan 23, 2020

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(10/01/2020 to 23/01/2020)

1.580 1.690 1.560 1.650 13,598,500
Previous 2 weeks

(26/12/2019 to 09/01/2020)

1.520 1.590 1.520 1.570 8,778,300
Previous 4 weeks

(27/11/2019 to 24/12/2019)

1.560 1.590 1.490 1.520 29,026,200
Daily Historical Data
Date Open High Low Close Volume
23/01/2020 1.660 1.690 1.640 1.650 739,200
22/01/2020 1.620 1.680 1.620 1.680 1,582,700
21/01/2020 1.640 1.650 1.610 1.640 1,137,500
20/01/2020 1.650 1.660 1.640 1.640 4,913,500
17/01/2020 1.650 1.650 1.630 1.650 174,600
16/01/2020 1.650 1.660 1.630 1.630 578,800
15/01/2020 1.630 1.640 1.620 1.630 840,400
14/01/2020 1.620 1.680 1.620 1.630 1,017,200
13/01/2020 1.570 1.620 1.570 1.620 667,400
10/01/2020 1.580 1.590 1.560 1.570 1,947,200
09/01/2020 1.560 1.590 1.560 1.570 1,254,200
08/01/2020 1.570 1.580 1.560 1.560 1,051,700
07/01/2020 1.530 1.580 1.530 1.570 2,581,100
06/01/2020 1.550 1.550 1.520 1.520 1,210,200
03/01/2020 1.550 1.550 1.540 1.550 371,800
02/01/2020 1.550 1.560 1.540 1.540 841,900
31/12/2019 1.540 1.550 1.540 1.550 250,400
30/12/2019 1.540 1.550 1.530 1.550 304,100
27/12/2019 1.540 1.550 1.530 1.530 353,100
26/12/2019 1.520 1.540 1.520 1.540 559,800
24/12/2019 1.520 1.520 1.500 1.520 209,100
23/12/2019 1.520 1.530 1.500 1.520 1,042,200
20/12/2019 1.520 1.550 1.510 1.520 892,400
19/12/2019 1.520 1.530 1.510 1.520 432,000
18/12/2019 1.530 1.530 1.510 1.530 458,400
17/12/2019 1.520 1.540 1.520 1.530 797,200
16/12/2019 1.500 1.530 1.490 1.530 3,115,300
13/12/2019 1.540 1.540 1.500 1.510 2,433,900
12/12/2019 1.540 1.560 1.530 1.540 1,739,000
11/12/2019 1.560 1.570 1.540 1.540 957,300
10/12/2019 1.570 1.590 1.560 1.570 1,466,900
09/12/2019 1.590 1.590 1.570 1.570 233,600
06/12/2019 1.570 1.590 1.560 1.590 813,600
05/12/2019 1.570 1.580 1.560 1.570 733,400
04/12/2019 1.550 1.590 1.540 1.570 3,931,500
03/12/2019 1.550 1.550 1.530 1.540 2,925,800
02/12/2019 1.550 1.550 1.540 1.550 525,200
29/11/2019 1.560 1.560 1.550 1.550 2,880,700
28/11/2019 1.560 1.560 1.550 1.560 2,348,600
27/11/2019 1.560 1.570 1.550 1.560 1,090,100
26/11/2019 1.550 1.570 1.530 1.570 1,381,300
25/11/2019 1.540 1.560 1.530 1.550 2,713,100
22/11/2019 1.530 1.540 1.520 1.540 1,451,500
21/11/2019 1.530 1.540 1.510 1.530 4,950,800
20/11/2019 1.530 1.550 1.520 1.530 8,366,600
19/11/2019 - - - - 0
18/11/2019 1.560 1.570 1.540 1.540 1,424,700
15/11/2019 1.560 1.570 1.550 1.560 532,300
14/11/2019 1.550 1.570 1.540 1.540 629,300
13/11/2019 1.550 1.580 1.540 1.540 615,800
12/11/2019 1.560 1.590 1.550 1.570 721,500
11/11/2019 1.560 1.570 1.530 1.560 4,264,500
08/11/2019 1.610 1.610 1.550 1.560 1,007,300
07/11/2019 1.610 1.620 1.600 1.610 318,700
06/11/2019 1.630 1.630 1.600 1.610 1,342,500
05/11/2019 1.610 1.630 1.610 1.630 424,300
04/11/2019 1.630 1.640 1.610 1.620 832,900
01/11/2019 1.640 1.660 1.620 1.660 1,135,300
31/10/2019 1.650 1.660 1.620 1.630 1,315,600
30/10/2019 1.670 1.680 1.650 1.670 1,107,600