Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from May 12, 2020 to Aug 06, 2020

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(23/07/2020 to 06/08/2020)

1.280 1.470 1.270 1.400 22,082,600
Previous 2 weeks

(08/07/2020 to 22/07/2020)

1.330 1.380 1.260 1.270 10,998,600
Previous 4 weeks

(10/06/2020 to 07/07/2020)

1.490 1.520 1.290 1.340 27,242,900
Daily Historical Data
Date Open High Low Close Volume
06/08/2020 1.390 1.410 1.380 1.400 1,964,100
05/08/2020 1.380 1.410 1.370 1.390 1,827,200
04/08/2020 1.380 1.390 1.370 1.380 1,246,900
03/08/2020 1.400 1.410 1.360 1.380 2,600,400
30/07/2020 1.420 1.430 1.400 1.400 2,377,500
29/07/2020 1.380 1.470 1.380 1.420 8,576,400
28/07/2020 1.290 1.340 1.280 1.330 636,800
27/07/2020 1.310 1.310 1.280 1.290 669,100
24/07/2020 1.310 1.330 1.290 1.310 695,500
23/07/2020 1.280 1.350 1.270 1.330 1,488,700
22/07/2020 1.290 1.300 1.260 1.270 1,229,500
21/07/2020 1.290 1.310 1.280 1.290 749,700
20/07/2020 1.320 1.320 1.260 1.270 1,832,000
17/07/2020 1.360 1.370 1.290 1.310 1,622,600
16/07/2020 1.330 1.360 1.320 1.350 824,200
15/07/2020 1.320 1.330 1.310 1.330 530,200
14/07/2020 1.350 1.360 1.300 1.310 1,408,900
13/07/2020 1.380 1.380 1.340 1.360 1,098,600
09/07/2020 1.350 1.370 1.350 1.370 672,100
08/07/2020 1.330 1.350 1.320 1.350 1,030,800
07/07/2020 1.330 1.340 1.320 1.340 835,200
06/07/2020 1.320 1.330 1.300 1.320 1,671,600
03/07/2020 1.320 1.340 1.320 1.320 1,161,800
02/07/2020 1.320 1.320 1.290 1.310 2,255,100
01/07/2020 1.340 1.350 1.290 1.290 1,857,200
30/06/2020 1.350 1.360 1.320 1.340 947,700
29/06/2020 1.340 1.360 1.310 1.340 888,700
26/06/2020 1.370 1.370 1.340 1.370 649,300
25/06/2020 1.340 1.350 1.320 1.350 972,200
24/06/2020 1.350 1.370 1.340 1.350 454,000
23/06/2020 1.360 1.370 1.320 1.340 2,786,000
22/06/2020 1.370 1.390 1.340 1.350 1,649,500
19/06/2020 1.390 1.410 1.370 1.380 1,326,200
18/06/2020 1.420 1.440 1.390 1.390 1,599,600
17/06/2020 1.430 1.450 1.420 1.430 942,100
16/06/2020 1.420 1.450 1.410 1.440 685,000
15/06/2020 1.410 1.450 1.380 1.400 1,333,100
12/06/2020 1.380 1.460 1.370 1.460 1,819,200
11/06/2020 1.480 1.490 1.400 1.450 2,455,400
10/06/2020 1.490 1.520 1.480 1.490 954,000
09/06/2020 1.500 1.540 1.490 1.510 1,912,200
08/06/2020 1.460 1.510 1.460 1.480 1,158,600
05/06/2020 1.430 1.470 1.420 1.450 966,200
04/06/2020 1.460 1.470 1.420 1.440 901,300
03/06/2020 1.480 1.500 1.440 1.450 2,438,200
02/06/2020 1.470 1.510 1.430 1.470 4,592,200
01/06/2020 1.410 1.470 1.390 1.470 4,506,900
29/05/2020 1.360 1.420 1.340 1.420 23,477,100
28/05/2020 1.380 1.380 1.340 1.350 3,184,400
27/05/2020 1.340 1.360 1.320 1.350 3,157,100
26/05/2020 1.350 1.360 1.330 1.340 2,000,600
22/05/2020 1.350 1.350 1.290 1.320 3,338,000
21/05/2020 1.390 1.390 1.350 1.350 5,731,200
20/05/2020 1.380 1.390 1.370 1.380 1,884,200
19/05/2020 1.370 1.400 1.350 1.370 5,978,300
18/05/2020 1.300 1.340 1.280 1.340 2,042,300
15/05/2020 1.320 1.320 1.270 1.290 2,238,800
14/05/2020 1.300 1.320 1.260 1.300 2,715,900
13/05/2020 1.240 1.350 1.240 1.310 4,719,500
12/05/2020 1.240 1.250 1.210 1.250 2,941,800