Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from May 29, 2019 to Aug 23, 2019

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(08/08/2019 to 23/08/2019)

1.400 1.490 1.390 1.440 16,734,300
Previous 2 weeks

(25/07/2019 to 07/08/2019)

1.320 1.450 1.320 1.390 15,361,200
Previous 4 weeks

(27/06/2019 to 24/07/2019)

1.340 1.400 1.320 1.320 12,232,800
Daily Historical Data
Date Open High Low Close Volume
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
19/08/2019 1.460 1.490 1.460 1.470 1,775,900
16/08/2019 1.450 1.460 1.440 1.460 1,569,300
15/08/2019 1.430 1.460 1.420 1.450 1,743,100
14/08/2019 1.420 1.450 1.420 1.450 3,201,400
13/08/2019 1.400 1.440 1.390 1.420 2,748,900
08/08/2019 1.400 1.410 1.390 1.400 1,087,200
07/08/2019 1.370 1.400 1.360 1.390 2,375,900
06/08/2019 1.360 1.390 1.350 1.360 2,765,800
05/08/2019 1.390 1.400 1.380 1.400 1,034,900
02/08/2019 1.410 1.420 1.380 1.390 1,167,000
01/08/2019 1.400 1.420 1.390 1.410 1,458,600
31/07/2019 1.400 1.410 1.390 1.410 2,914,300
30/07/2019 1.400 1.410 1.390 1.410 471,800
29/07/2019 1.420 1.420 1.390 1.400 1,256,100
26/07/2019 1.360 1.450 1.360 1.420 1,631,900
25/07/2019 1.320 1.340 1.320 1.340 284,900
24/07/2019 1.360 1.370 1.320 1.320 1,163,500
23/07/2019 1.390 1.390 1.350 1.370 435,700
22/07/2019 1.380 1.390 1.380 1.390 243,600
19/07/2019 1.380 1.390 1.380 1.380 178,000
18/07/2019 1.390 1.390 1.380 1.380 440,800
17/07/2019 1.390 1.400 1.380 1.390 417,500
16/07/2019 1.390 1.400 1.390 1.400 368,600
15/07/2019 1.390 1.400 1.380 1.390 1,259,700
12/07/2019 1.400 1.400 1.380 1.400 398,500
11/07/2019 1.390 1.400 1.380 1.400 1,297,500
10/07/2019 1.380 1.390 1.370 1.390 568,600
09/07/2019 1.390 1.390 1.380 1.390 666,000
08/07/2019 1.380 1.390 1.380 1.380 394,200
05/07/2019 1.380 1.390 1.370 1.370 1,440,700
04/07/2019 1.380 1.390 1.360 1.380 448,300
03/07/2019 1.370 1.390 1.360 1.390 1,049,000
02/07/2019 1.360 1.360 1.350 1.350 75,400
01/07/2019 1.360 1.370 1.350 1.360 136,900
28/06/2019 1.340 1.360 1.340 1.360 648,200
27/06/2019 1.340 1.350 1.330 1.340 602,100
26/06/2019 1.340 1.350 1.330 1.340 424,700
25/06/2019 1.360 1.370 1.340 1.350 1,125,200
24/06/2019 1.360 1.370 1.360 1.370 1,267,500
21/06/2019 1.320 1.360 1.320 1.360 1,130,800
20/06/2019 1.350 1.350 1.310 1.320 764,600
19/06/2019 1.360 1.370 1.340 1.340 386,000
18/06/2019 1.370 1.370 1.360 1.360 264,500
17/06/2019 1.360 1.370 1.350 1.370 691,700
14/06/2019 1.370 1.370 1.350 1.370 588,200
13/06/2019 1.350 1.370 1.340 1.370 1,601,700
12/06/2019 1.350 1.370 1.340 1.350 1,174,800
11/06/2019 1.340 1.350 1.330 1.340 1,504,100
10/06/2019 1.310 1.340 1.310 1.340 1,894,200
07/06/2019 1.300 1.310 1.300 1.310 1,123,500
06/06/2019 1.310 1.310 1.290 1.290 2,835,400
04/06/2019 1.290 1.310 1.290 1.310 1,762,200
03/06/2019 1.300 1.310 1.290 1.300 2,874,800
31/05/2019 1.290 1.300 1.280 1.300 447,400
30/05/2019 1.270 1.290 1.270 1.290 1,303,800
29/05/2019 1.270 1.280 1.260 1.270 630,700