Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Nov 27, 2018 to Feb 22, 2019

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(11/02/2019 to 22/02/2019)

1.140 1.170 1.100 1.160 14,819,200
Previous 2 weeks

(24/01/2019 to 08/02/2019)

1.080 1.150 1.050 1.130 22,514,800
Previous 4 weeks

(26/12/2018 to 23/01/2019)

1.030 1.100 1.030 1.070 13,964,200
Daily Historical Data
Date Open High Low Close Volume
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
22/01/2019 1.070 1.100 1.070 1.090 863,400
21/01/2019 1.080 1.080 1.060 1.080 1,070,700
18/01/2019 1.070 1.080 1.060 1.080 1,085,700
17/01/2019 1.070 1.090 1.070 1.080 1,068,100
16/01/2019 1.050 1.080 1.050 1.070 1,347,800
15/01/2019 1.050 1.070 1.040 1.050 1,385,900
14/01/2019 - - - - 0
11/01/2019 1.060 1.070 1.050 1.050 1,094,600
10/01/2019 1.060 1.070 1.060 1.060 693,700
09/01/2019 1.060 1.080 1.050 1.060 615,300
08/01/2019 1.080 1.080 1.060 1.060 414,500
07/01/2019 1.050 1.080 1.050 1.080 437,700
04/01/2019 1.050 1.060 1.040 1.040 533,400
03/01/2019 1.070 1.080 1.040 1.050 303,300
02/01/2019 1.080 1.090 1.060 1.080 1,759,400
31/12/2018 1.090 1.090 1.060 1.080 331,900
28/12/2018 1.070 1.080 1.070 1.070 255,900
27/12/2018 1.030 1.070 1.030 1.060 387,900
26/12/2018 1.030 1.040 1.030 1.030 93,000
24/12/2018 1.030 1.050 1.020 1.050 162,400
21/12/2018 1.030 1.050 1.030 1.030 896,300
20/12/2018 1.060 1.060 1.030 1.040 846,500
19/12/2018 1.060 1.090 1.050 1.060 668,900
18/12/2018 1.070 1.080 1.060 1.060 221,700
17/12/2018 1.080 1.100 1.070 1.070 1,516,500
14/12/2018 1.070 1.100 1.070 1.090 896,300
13/12/2018 1.070 1.070 1.060 1.060 108,900
12/12/2018 1.070 1.070 1.060 1.060 135,100
11/12/2018 1.080 1.080 1.060 1.070 686,300
10/12/2018 1.080 1.090 1.060 1.080 598,000
07/12/2018 1.080 1.090 1.070 1.090 217,200
06/12/2018 1.060 1.080 1.060 1.080 519,700
05/12/2018 1.040 1.070 1.030 1.060 1,492,200
04/12/2018 1.060 1.060 1.030 1.040 1,251,900
03/12/2018 1.050 1.080 1.040 1.070 898,000
30/11/2018 1.030 1.050 1.030 1.040 114,100
29/11/2018 1.030 1.050 1.030 1.030 654,600
28/11/2018 1.030 1.040 1.020 1.020 597,600
27/11/2018 1.030 1.050 1.030 1.040 1,184,700