Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Mar 02, 2020 to May 28, 2020

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(14/05/2020 to 28/05/2020)

1.300 1.400 1.260 1.350 32,270,800
Previous 2 weeks

(28/04/2020 to 13/05/2020)

1.200 1.350 1.190 1.310 28,929,100
Previous 4 weeks

(30/03/2020 to 27/04/2020)

1.200 1.310 1.020 1.220 46,886,000
Daily Historical Data
Date Open High Low Close Volume
28/05/2020 1.380 1.380 1.340 1.350 3,184,400
27/05/2020 1.340 1.360 1.320 1.350 3,157,100
26/05/2020 1.350 1.360 1.330 1.340 2,000,600
22/05/2020 1.350 1.350 1.290 1.320 3,338,000
21/05/2020 1.390 1.390 1.350 1.350 5,731,200
20/05/2020 1.380 1.390 1.370 1.380 1,884,200
19/05/2020 1.370 1.400 1.350 1.370 5,978,300
18/05/2020 1.300 1.340 1.280 1.340 2,042,300
15/05/2020 1.320 1.320 1.270 1.290 2,238,800
14/05/2020 1.300 1.320 1.260 1.300 2,715,900
13/05/2020 1.240 1.350 1.240 1.310 4,719,500
12/05/2020 1.240 1.250 1.210 1.250 2,941,800
11/05/2020 1.220 1.250 1.220 1.240 3,649,700
08/05/2020 1.220 1.240 1.220 1.230 2,403,100
06/05/2020 1.210 1.230 1.190 1.220 2,521,600
05/05/2020 1.220 1.230 1.190 1.200 2,218,500
04/05/2020 1.230 1.240 1.210 1.210 2,470,800
30/04/2020 1.240 1.270 1.240 1.270 3,337,400
29/04/2020 1.220 1.250 1.210 1.240 1,812,300
28/04/2020 1.200 1.220 1.190 1.210 2,854,400
27/04/2020 1.180 1.230 1.180 1.220 1,582,000
24/04/2020 1.200 1.200 1.180 1.190 319,100
23/04/2020 1.210 1.220 1.190 1.200 1,022,600
22/04/2020 1.180 1.220 1.150 1.210 1,473,000
21/04/2020 1.220 1.250 1.190 1.190 1,900,400
20/04/2020 1.260 1.280 1.240 1.250 1,000,600
17/04/2020 1.240 1.270 1.230 1.260 2,352,900
16/04/2020 1.200 1.230 1.190 1.210 990,000
15/04/2020 1.250 1.310 1.200 1.210 3,637,400
14/04/2020 1.160 1.230 1.150 1.230 1,567,600
13/04/2020 1.160 1.180 1.140 1.160 2,169,300
09/04/2020 1.130 1.180 1.130 1.180 3,890,800
08/04/2020 1.100 1.120 1.090 1.110 2,004,900
07/04/2020 1.120 1.140 1.090 1.100 9,087,200
06/04/2020 1.050 1.120 1.030 1.120 3,848,700
03/04/2020 1.150 1.150 1.020 1.050 2,436,700
02/04/2020 1.140 1.190 1.120 1.140 1,503,100
01/04/2020 1.180 1.200 1.140 1.180 783,500
31/03/2020 1.150 1.230 1.150 1.200 2,004,300
30/03/2020 1.200 1.210 1.120 1.130 3,311,900
27/03/2020 1.200 1.260 1.190 1.200 2,918,200
26/03/2020 1.120 1.190 1.110 1.180 2,759,100
25/03/2020 1.130 1.170 1.110 1.150 2,895,200
24/03/2020 1.020 1.120 1.020 1.100 3,044,300
23/03/2020 1.040 1.050 0.980 1.000 2,604,700
20/03/2020 1.030 1.120 1.020 1.110 2,826,500
19/03/2020 1.150 1.150 0.985 1.030 2,295,100
18/03/2020 1.180 1.200 1.060 1.120 3,849,000
17/03/2020 1.050 1.180 1.050 1.160 5,405,100
16/03/2020 1.200 1.210 1.110 1.110 8,141,500
13/03/2020 1.330 1.330 1.130 1.220 9,396,400
12/03/2020 1.500 1.500 1.380 1.380 2,666,800
11/03/2020 1.530 1.550 1.500 1.530 1,464,800
10/03/2020 1.580 1.610 1.530 1.540 5,127,600
09/03/2020 1.680 1.680 1.610 1.620 2,970,900
06/03/2020 1.720 1.740 1.700 1.710 3,912,800
05/03/2020 1.720 1.790 1.710 1.720 1,475,300
04/03/2020 1.660 1.740 1.650 1.710 1,541,600
03/03/2020 1.660 1.700 1.650 1.680 1,109,700
02/03/2020 1.630 1.700 1.600 1.640 1,156,200