Ascendas India Trust Logo
Ascendas India Trust Banner

Email This Printer Friendly Historical Price


Filter Dates

Historical price from Jan 08, 2020 to Apr 01, 2020

Download historical price

Summary
Date Open High Low Close Volume
Recent 2 weeks

(19/03/2020 to 01/04/2020)

1.150 1.260 0.980 1.180 25,442,800
Previous 2 weeks

(05/03/2020 to 18/03/2020)

1.720 1.790 1.050 1.120 44,410,200
Previous 4 weeks

(06/02/2020 to 04/03/2020)

1.670 1.830 1.600 1.710 28,962,600
Daily Historical Data
Date Open High Low Close Volume
01/04/2020 1.180 1.200 1.140 1.180 783,500
31/03/2020 1.150 1.230 1.150 1.200 2,004,300
30/03/2020 1.200 1.210 1.120 1.130 3,311,900
27/03/2020 1.200 1.260 1.190 1.200 2,918,200
26/03/2020 1.120 1.190 1.110 1.180 2,759,100
25/03/2020 1.130 1.170 1.110 1.150 2,895,200
24/03/2020 1.020 1.120 1.020 1.100 3,044,300
23/03/2020 1.040 1.050 0.980 1.000 2,604,700
20/03/2020 1.030 1.120 1.020 1.110 2,826,500
19/03/2020 1.150 1.150 0.985 1.030 2,295,100
18/03/2020 1.180 1.200 1.060 1.120 3,849,000
17/03/2020 1.050 1.180 1.050 1.160 5,405,100
16/03/2020 1.200 1.210 1.110 1.110 8,141,500
13/03/2020 1.330 1.330 1.130 1.220 9,396,400
12/03/2020 1.500 1.500 1.380 1.380 2,666,800
11/03/2020 1.530 1.550 1.500 1.530 1,464,800
10/03/2020 1.580 1.610 1.530 1.540 5,127,600
09/03/2020 1.680 1.680 1.610 1.620 2,970,900
06/03/2020 1.720 1.740 1.700 1.710 3,912,800
05/03/2020 1.720 1.790 1.710 1.720 1,475,300
04/03/2020 1.660 1.740 1.650 1.710 1,541,600
03/03/2020 1.660 1.700 1.650 1.680 1,109,700
02/03/2020 1.630 1.700 1.600 1.640 1,156,200
28/02/2020 1.660 1.700 1.620 1.650 2,422,100
27/02/2020 1.680 1.690 1.640 1.680 2,060,100
26/02/2020 1.670 1.730 1.670 1.710 1,042,700
25/02/2020 1.720 1.730 1.680 1.690 1,641,700
24/02/2020 1.770 1.770 1.730 1.740 945,000
21/02/2020 1.790 1.800 1.770 1.780 1,662,100
20/02/2020 1.800 1.800 1.780 1.790 965,400
19/02/2020 1.800 1.800 1.780 1.800 1,355,900
18/02/2020 1.750 1.790 1.750 1.790 1,544,600
17/02/2020 1.750 1.780 1.750 1.760 850,700
14/02/2020 1.740 1.760 1.740 1.740 742,000
13/02/2020 1.730 1.830 1.730 1.760 1,927,100
12/02/2020 1.670 1.720 1.660 1.710 2,223,900
11/02/2020 1.640 1.670 1.640 1.670 532,100
10/02/2020 1.670 1.680 1.630 1.640 1,906,100
07/02/2020 1.650 1.670 1.640 1.670 2,377,100
06/02/2020 1.670 1.670 1.650 1.650 956,500
05/02/2020 1.640 1.690 1.640 1.650 1,048,700
04/02/2020 1.580 1.660 1.570 1.640 3,686,600
03/02/2020 1.580 1.610 1.560 1.580 1,883,000
31/01/2020 1.610 1.610 1.570 1.580 2,788,300
30/01/2020 1.610 1.620 1.590 1.610 1,518,500
29/01/2020 1.620 1.650 1.600 1.620 810,300
28/01/2020 1.640 1.650 1.610 1.640 1,029,900
24/01/2020 1.650 1.670 1.640 1.650 1,231,800
23/01/2020 1.660 1.690 1.640 1.650 739,200
22/01/2020 1.620 1.680 1.620 1.680 1,582,700
21/01/2020 1.640 1.650 1.610 1.640 1,137,500
20/01/2020 1.650 1.660 1.640 1.640 4,913,500
17/01/2020 1.650 1.650 1.630 1.650 174,600
16/01/2020 1.650 1.660 1.630 1.630 578,800
15/01/2020 1.630 1.640 1.620 1.630 840,400
14/01/2020 1.620 1.680 1.620 1.630 1,017,200
13/01/2020 1.570 1.620 1.570 1.620 667,400
10/01/2020 1.580 1.590 1.560 1.570 1,947,200
09/01/2020 1.560 1.590 1.560 1.570 1,254,200
08/01/2020 1.570 1.580 1.560 1.560 1,051,700