Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Mar 25, 2019 to Jun 20, 2019

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(07/06/2019 to 20/06/2019)

1.300 1.370 1.300 1.320 9,993,300
Previous 2 weeks

(23/05/2019 to 06/06/2019)

1.280 1.310 1.260 1.290 12,302,200
Previous 4 weeks

(23/04/2019 to 22/05/2019)

1.210 1.340 1.200 1.290 35,476,800
Daily Historical Data
Date Open High Low Close Volume
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
28/05/2019 1.280 1.290 1.270 1.270 860,900
27/05/2019 1.300 1.300 1.280 1.280 840,800
24/05/2019 1.300 1.300 1.290 1.300 229,700
23/05/2019 1.280 1.300 1.280 1.290 516,500
22/05/2019 1.270 1.290 1.270 1.290 326,400
21/05/2019 1.270 1.280 1.270 1.270 581,000
17/05/2019 1.300 1.300 1.280 1.280 1,252,700
16/05/2019 1.280 1.310 1.280 1.300 2,476,000
15/05/2019 1.280 1.290 1.270 1.280 1,530,000
14/05/2019 1.310 1.310 1.290 1.300 685,000
13/05/2019 1.300 1.320 1.300 1.310 527,700
10/05/2019 1.310 1.330 1.290 1.310 1,950,700
09/05/2019 1.330 1.340 1.310 1.330 1,522,100
08/05/2019 1.300 1.330 1.300 1.320 1,382,700
07/05/2019 1.290 1.310 1.290 1.300 4,635,000
06/05/2019 1.290 1.310 1.280 1.290 1,079,700
03/05/2019 1.300 1.310 1.290 1.290 1,849,400
02/05/2019 1.300 1.310 1.290 1.300 5,205,900
30/04/2019 1.330 1.340 1.300 1.300 2,504,200
29/04/2019 1.270 1.310 1.270 1.300 2,404,700
26/04/2019 1.220 1.280 1.200 1.270 2,387,600
25/04/2019 1.210 1.240 1.210 1.230 1,502,700
24/04/2019 1.200 1.220 1.200 1.210 1,501,800
23/04/2019 1.210 1.210 1.200 1.200 171,500
22/04/2019 1.200 1.210 1.190 1.200 475,500
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