Email This Printer Friendly Historical Price
Filter Dates
| 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 |
| 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 |
Disclaimer
The information behind this electronic gatepost is only being made available to residents of Singapore.
In particular, the units of Ascendas India Trust have not been and will not be registered under the United States Securities Act of 1933, as amended (the "U.S. Securities Act"), and may not be offered or sold in the United States absent registration or an exemption from the registration requirements of the U.S. Securities Act. The units of Ascendas India Trust are only being offered outside the United States in reliance on Regulation S under the U.S. Securities Act or otherwise pursuant to an applicable exemption from, or in a transaction not subject to, the registration requirements of the Securities Act and in compliance with any applicable securities laws of any state or other jurisdiction of the United States.
By clicking on the "I agree" button below, you will have acknowledged the foregoing restrictions and represented that you are resident in Singapore and are not accessing this website from jurisdictions outside of Singapore, including the United States.
