Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Aug 20, 2019 to Nov 12, 2019

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(30/10/2019 to 12/11/2019)

1.670 1.680 1.530 1.570 12,470,200
Previous 2 weeks

(15/10/2019 to 29/10/2019)

1.560 1.710 1.540 1.680 19,421,300
Previous 4 weeks

(17/09/2019 to 14/10/2019)

1.480 1.610 1.420 1.570 35,424,500
Daily Historical Data
Date Open High Low Close Volume
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
29/10/2019 1.620 1.710 1.620 1.680 1,914,800
25/10/2019 1.590 1.620 1.580 1.610 7,764,200
24/10/2019 1.560 1.580 1.550 1.550 1,656,000
23/10/2019 1.560 1.560 1.550 1.560 2,222,800
22/10/2019 1.550 1.560 1.550 1.560 387,200
21/10/2019 1.560 1.560 1.540 1.560 779,300
18/10/2019 1.560 1.580 1.550 1.560 738,200
17/10/2019 1.560 1.570 1.550 1.560 1,463,700
16/10/2019 1.560 1.570 1.550 1.560 861,000
15/10/2019 1.560 1.570 1.540 1.550 1,634,100
14/10/2019 1.560 1.570 1.550 1.570 594,700
11/10/2019 1.560 1.570 1.550 1.550 812,900
10/10/2019 1.570 1.610 1.560 1.570 677,200
09/10/2019 1.570 1.580 1.560 1.560 419,600
08/10/2019 1.540 1.580 1.540 1.570 1,483,000
07/10/2019 1.570 1.570 1.530 1.540 844,500
04/10/2019 1.550 1.580 1.550 1.570 2,174,900
03/10/2019 1.540 1.570 1.530 1.540 1,150,700
02/10/2019 1.550 1.570 1.530 1.530 732,400
01/10/2019 1.570 1.580 1.550 1.580 744,500
30/09/2019 1.550 1.560 1.530 1.560 3,014,500
27/09/2019 1.540 1.570 1.530 1.550 719,800
26/09/2019 1.550 1.580 1.520 1.530 11,097,700
25/09/2019 1.500 1.560 1.490 1.560 2,116,800
24/09/2019 1.480 1.510 1.470 1.500 1,473,900
23/09/2019 1.480 1.480 1.450 1.460 920,200
20/09/2019 1.470 1.490 1.460 1.460 3,663,700
19/09/2019 1.490 1.490 1.470 1.480 586,400
18/09/2019 1.440 1.490 1.440 1.470 969,300
17/09/2019 1.480 1.490 1.420 1.440 1,227,800
16/09/2019 1.480 1.510 1.470 1.480 644,600
13/09/2019 1.480 1.490 1.470 1.490 1,062,000
12/09/2019 1.470 1.490 1.460 1.480 847,300
11/09/2019 1.470 1.490 1.460 1.470 811,000
10/09/2019 1.460 1.480 1.460 1.470 914,000
09/09/2019 1.450 1.470 1.450 1.460 461,900
06/09/2019 1.480 1.480 1.460 1.460 508,300
05/09/2019 1.460 1.490 1.450 1.480 512,000
04/09/2019 1.430 1.450 1.420 1.450 1,799,900
03/09/2019 1.430 1.430 1.420 1.430 367,600
02/09/2019 1.430 1.440 1.420 1.430 546,800
30/08/2019 1.440 1.440 1.420 1.430 666,600
29/08/2019 1.450 1.450 1.430 1.440 379,300
28/08/2019 1.460 1.460 1.440 1.450 296,900
27/08/2019 1.440 1.480 1.440 1.460 1,582,200
26/08/2019 1.440 1.450 1.440 1.450 1,196,500
23/08/2019 1.470 1.470 1.440 1.440 1,408,000
22/08/2019 1.460 1.470 1.450 1.460 1,151,800
21/08/2019 1.470 1.470 1.450 1.460 1,142,900
20/08/2019 1.470 1.480 1.470 1.470 905,800