Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Jan 23, 2019 to Apr 18, 2019

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(05/04/2019 to 18/04/2019)

1.160 1.220 1.150 1.200 5,544,900
Previous 2 weeks

(22/03/2019 to 04/04/2019)

1.190 1.210 1.160 1.160 4,784,200
Previous 4 weeks

(22/02/2019 to 21/03/2019)

1.150 1.190 1.130 1.190 11,298,000
Daily Historical Data
Date Open High Low Close Volume
18/04/2019 1.200 1.200 1.190 1.200 637,900
17/04/2019 1.200 1.200 1.180 1.200 228,600
16/04/2019 1.180 1.200 1.180 1.200 189,100
15/04/2019 1.190 1.190 1.180 1.190 125,200
12/04/2019 1.180 1.190 1.170 1.190 183,900
11/04/2019 1.210 1.210 1.170 1.170 724,600
10/04/2019 1.180 1.220 1.170 1.210 1,919,700
09/04/2019 1.180 1.190 1.170 1.170 120,200
08/04/2019 1.170 1.180 1.150 1.170 855,500
05/04/2019 1.160 1.170 1.150 1.170 560,200
04/04/2019 1.170 1.180 1.160 1.160 944,200
03/04/2019 1.190 1.190 1.160 1.170 464,200
02/04/2019 1.200 1.200 1.180 1.190 495,500
01/04/2019 1.190 1.200 1.190 1.200 213,300
29/03/2019 1.190 1.200 1.190 1.190 209,900
28/03/2019 1.190 1.200 1.180 1.200 297,300
27/03/2019 1.200 1.200 1.190 1.190 520,300
26/03/2019 1.190 1.210 1.190 1.200 996,100
25/03/2019 1.180 1.190 1.180 1.190 416,600
22/03/2019 1.190 1.190 1.180 1.190 226,800
21/03/2019 1.180 1.190 1.180 1.190 270,000
20/03/2019 1.170 1.190 1.170 1.180 731,000
19/03/2019 1.160 1.170 1.160 1.170 455,500
18/03/2019 1.180 1.180 1.160 1.170 442,000
15/03/2019 1.170 1.180 1.160 1.180 700,300
14/03/2019 1.170 1.190 1.170 1.190 88,900
13/03/2019 1.180 1.190 1.170 1.180 442,200
12/03/2019 1.170 1.190 1.170 1.180 348,100
11/03/2019 1.180 1.180 1.160 1.170 221,800
08/03/2019 1.180 1.190 1.170 1.170 460,500
07/03/2019 1.170 1.180 1.170 1.170 177,200
06/03/2019 1.170 1.180 1.160 1.170 1,088,100
05/03/2019 1.160 1.170 1.160 1.160 652,600
04/03/2019 1.150 1.170 1.150 1.170 592,900
01/03/2019 1.150 1.160 1.140 1.150 228,000
28/02/2019 1.170 1.170 1.130 1.130 1,019,400
27/02/2019 1.130 1.160 1.130 1.160 381,500
26/02/2019 1.150 1.160 1.140 1.150 498,100
25/02/2019 1.180 1.180 1.150 1.150 641,400
22/02/2019 1.150 1.170 1.140 1.160 1,858,500
21/02/2019 1.130 1.150 1.130 1.140 877,600
20/02/2019 1.130 1.140 1.120 1.130 1,302,000
19/02/2019 1.120 1.130 1.110 1.120 3,494,500
18/02/2019 1.120 1.130 1.110 1.130 1,948,100
15/02/2019 1.110 1.120 1.100 1.120 771,200
14/02/2019 1.110 1.120 1.100 1.110 565,200
13/02/2019 1.100 1.120 1.100 1.110 1,751,500
12/02/2019 1.120 1.130 1.100 1.100 1,118,000
11/02/2019 1.140 1.140 1.110 1.120 1,132,600
08/02/2019 1.120 1.140 1.120 1.130 3,566,700
07/02/2019 1.130 1.150 1.120 1.130 1,282,000
04/02/2019 1.120 1.140 1.120 1.120 1,083,800
01/02/2019 1.090 1.130 1.090 1.110 3,354,600
31/01/2019 1.080 1.090 1.070 1.080 1,029,200
30/01/2019 1.060 1.080 1.050 1.070 3,085,000
29/01/2019 1.090 1.100 1.070 1.070 1,126,800
28/01/2019 1.100 1.110 1.090 1.090 492,700
25/01/2019 1.090 1.110 1.080 1.100 7,230,700
24/01/2019 1.080 1.090 1.070 1.080 263,300
23/01/2019 1.070 1.080 1.070 1.070 222,000