Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Aug 07, 2020 to Oct 30, 2020

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(19/10/2020 to 30/10/2020)

1.430 1.440 1.270 1.310 23,472,800
Previous 2 weeks

(05/10/2020 to 16/10/2020)

1.360 1.510 1.360 1.430 36,418,300
Previous 4 weeks

(07/09/2020 to 02/10/2020)

1.340 1.390 1.320 1.360 40,638,900
Daily Historical Data
Date Open High Low Close Volume
30/10/2020 1.340 1.340 1.270 1.310 3,377,300
29/10/2020 1.370 1.380 1.340 1.350 2,754,100
28/10/2020 1.380 1.400 1.370 1.380 1,975,700
27/10/2020 1.400 1.400 1.370 1.380 2,927,400
26/10/2020 1.410 1.410 1.380 1.390 1,971,200
23/10/2020 1.400 1.400 1.380 1.400 1,013,100
22/10/2020 1.390 1.400 1.380 1.400 1,573,500
21/10/2020 1.420 1.430 1.390 1.400 3,594,100
20/10/2020 1.420 1.420 1.400 1.410 2,134,800
19/10/2020 1.430 1.440 1.420 1.430 2,151,600
16/10/2020 1.470 1.480 1.420 1.430 2,268,000
15/10/2020 1.460 1.480 1.450 1.460 678,600
14/10/2020 1.500 1.500 1.460 1.470 1,792,600
13/10/2020 1.440 1.500 1.440 1.500 3,836,600
12/10/2020 1.500 1.500 1.420 1.430 3,074,400
09/10/2020 1.450 1.510 1.440 1.500 5,701,300
08/10/2020 1.440 1.460 1.420 1.440 5,665,300
07/10/2020 1.400 1.450 1.390 1.430 6,022,100
06/10/2020 1.400 1.420 1.390 1.410 3,444,300
05/10/2020 1.360 1.410 1.360 1.400 3,935,100
02/10/2020 1.340 1.380 1.340 1.360 1,958,900
01/10/2020 1.370 1.390 1.350 1.350 3,139,300
30/09/2020 1.360 1.370 1.350 1.370 2,232,700
29/09/2020 1.380 1.390 1.360 1.360 864,400
28/09/2020 1.340 1.390 1.340 1.390 4,206,900
25/09/2020 1.340 1.350 1.340 1.340 1,584,900
24/09/2020 1.340 1.350 1.330 1.350 744,700
23/09/2020 1.340 1.360 1.330 1.340 2,421,600
22/09/2020 1.350 1.350 1.330 1.350 751,600
21/09/2020 1.330 1.360 1.330 1.340 1,685,400
18/09/2020 1.340 1.350 1.320 1.330 5,003,500
17/09/2020 1.350 1.360 1.340 1.340 2,302,300
16/09/2020 1.370 1.390 1.350 1.350 2,380,400
15/09/2020 1.380 1.390 1.360 1.380 2,472,100
14/09/2020 1.350 1.380 1.350 1.370 1,366,700
11/09/2020 1.350 1.360 1.340 1.360 1,041,900
10/09/2020 1.360 1.360 1.340 1.350 1,255,200
09/09/2020 1.350 1.360 1.340 1.350 2,687,100
08/09/2020 1.350 1.380 1.350 1.360 1,185,600
07/09/2020 1.340 1.360 1.330 1.350 1,353,700
04/09/2020 1.340 1.350 1.330 1.350 1,931,100
03/09/2020 1.340 1.360 1.340 1.360 2,387,000
02/09/2020 1.360 1.380 1.340 1.340 3,980,600
01/09/2020 1.340 1.370 1.340 1.370 5,099,400
31/08/2020 1.330 1.350 1.320 1.340 3,444,100
28/08/2020 1.330 1.360 1.320 1.320 2,831,200
27/08/2020 1.370 1.370 1.320 1.330 1,763,600
26/08/2020 1.330 1.380 1.330 1.380 2,832,200
25/08/2020 1.330 1.330 1.290 1.330 4,548,100
24/08/2020 1.330 1.340 1.320 1.330 1,438,900
21/08/2020 1.320 1.340 1.310 1.330 1,346,900
20/08/2020 1.320 1.330 1.310 1.310 2,047,800
19/08/2020 1.330 1.340 1.310 1.330 2,028,000
18/08/2020 1.330 1.330 1.310 1.330 2,807,600
17/08/2020 1.330 1.350 1.320 1.330 2,885,400
14/08/2020 1.370 1.380 1.360 1.360 1,101,600
13/08/2020 1.370 1.380 1.340 1.370 2,287,500
12/08/2020 1.360 1.370 1.350 1.360 1,131,800
11/08/2020 1.370 1.380 1.360 1.370 2,474,800
07/08/2020 1.400 1.400 1.370 1.380 1,128,100