Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Aug 23, 2018 to Nov 15, 2018

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(01/11/2018 to 15/11/2018)

1.090 1.110 1.040 1.050 8,232,100
Previous 2 weeks

(18/10/2018 to 31/10/2018)

1.040 1.110 1.040 1.080 9,069,300
Previous 4 weeks

(20/09/2018 to 17/10/2018)

1.150 1.160 1.000 1.040 39,846,800
Daily Historical Data
Date Open High Low Close Volume
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
17/09/2018 1.120 1.140 1.110 1.110 1,554,600
14/09/2018 1.120 1.130 1.100 1.120 1,784,700
13/09/2018 1.100 1.130 1.090 1.100 1,100,800
12/09/2018 1.110 1.120 1.090 1.100 1,728,700
11/09/2018 1.130 1.150 1.110 1.110 1,470,400
10/09/2018 1.120 1.160 1.100 1.140 6,094,800
07/09/2018 1.110 1.130 1.110 1.110 1,160,200
06/09/2018 1.120 1.130 1.110 1.120 1,216,100
05/09/2018 1.150 1.150 1.100 1.110 4,885,700
04/09/2018 1.130 1.150 1.130 1.150 389,000
03/09/2018 1.150 1.150 1.130 1.140 1,883,100
31/08/2018 1.140 1.150 1.130 1.150 1,329,700
30/08/2018 1.140 1.150 1.130 1.150 1,402,600
29/08/2018 1.160 1.160 1.140 1.150 945,700
28/08/2018 1.170 1.180 1.160 1.170 1,054,300
27/08/2018 1.130 1.190 1.130 1.180 1,987,100
24/08/2018 1.130 1.130 1.120 1.130 659,200
23/08/2018 1.140 1.150 1.130 1.130 1,444,400