This printed article is located at https://investor.ascottresidencetrust.com/historical_price.html

Historical Price

Filter Dates:
/ /   / /  

Historical price from Mar 03, 2020 to May 29, 2020

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2020 to 29/05/2020)
0.835 0.960 0.825 0.960 53,997,5000.960
Previous 2 weeks
(29/04/2020 to 14/05/2020)
0.855 0.905 0.830 0.835 48,875,6000.835
Previous 4 weeks
(31/03/2020 to 28/04/2020)
0.795 0.915 0.725 0.855 148,300,9000.855
Daily Historical Data
29/05/2020 0.895 0.960 0.895 0.960 15,870,3000.960
28/05/2020 0.880 0.900 0.880 0.895 8,065,2000.895
27/05/2020 0.870 0.880 0.865 0.880 3,761,8000.880
26/05/2020 0.865 0.875 0.850 0.865 3,830,7000.865
22/05/2020 0.850 0.855 0.840 0.855 3,731,4000.855
21/05/2020 0.870 0.870 0.855 0.860 1,169,9000.860
20/05/2020 0.855 0.870 0.840 0.870 4,161,0000.870
19/05/2020 0.850 0.880 0.850 0.855 8,072,6000.855
18/05/2020 0.825 0.850 0.825 0.840 3,783,3000.840
15/05/2020 0.835 0.840 0.830 0.835 1,551,3000.835
14/05/2020 0.840 0.845 0.830 0.835 3,779,6000.835
13/05/2020 0.855 0.855 0.840 0.850 5,576,1000.850
12/05/2020 0.865 0.865 0.850 0.855 3,739,6000.855
11/05/2020 0.860 0.870 0.855 0.865 4,035,9000.865
08/05/2020 0.870 0.870 0.850 0.855 4,774,7000.855
06/05/2020 0.860 0.865 0.855 0.860 4,131,4000.860
05/05/2020 0.865 0.865 0.850 0.860 2,911,3000.860
04/05/2020 0.875 0.875 0.850 0.860 4,488,5000.860
30/04/2020 0.885 0.905 0.885 0.895 9,289,5000.895
29/04/2020 0.855 0.885 0.850 0.880 6,149,0000.880
28/04/2020 0.845 0.855 0.840 0.855 2,564,2000.855
27/04/2020 0.820 0.840 0.820 0.830 3,186,5000.830
24/04/2020 0.850 0.850 0.815 0.815 7,199,8000.815
23/04/2020 0.880 0.880 0.840 0.850 9,491,2000.850
22/04/2020 0.845 0.875 0.830 0.870 4,284,1000.870
21/04/2020 0.880 0.885 0.845 0.850 7,474,9000.850
20/04/2020 0.885 0.900 0.880 0.885 4,711,0000.885
17/04/2020 0.895 0.905 0.875 0.885 11,600,5000.885
16/04/2020 0.875 0.895 0.865 0.870 12,299,0000.870
15/04/2020 0.875 0.915 0.870 0.880 10,451,3000.880
14/04/2020 0.855 0.885 0.850 0.865 10,328,3000.865
13/04/2020 0.850 0.850 0.830 0.840 4,044,7000.840
09/04/2020 0.795 0.880 0.785 0.855 18,092,3000.855
08/04/2020 0.785 0.795 0.770 0.780 5,570,5000.780
07/04/2020 0.785 0.795 0.750 0.795 9,128,3000.795
06/04/2020 0.770 0.785 0.740 0.775 3,522,1000.775
03/04/2020 0.790 0.795 0.725 0.735 8,883,6000.735
02/04/2020 0.755 0.790 0.750 0.790 4,881,9000.790
01/04/2020 0.780 0.790 0.755 0.775 4,990,2000.775
31/03/2020 0.795 0.795 0.780 0.790 5,596,5000.790
30/03/2020 0.790 0.795 0.765 0.775 5,862,2000.775
27/03/2020 0.790 0.810 0.785 0.810 9,460,3000.810
26/03/2020 0.770 0.795 0.750 0.775 4,252,2000.775
25/03/2020 0.755 0.795 0.755 0.785 9,268,5000.785
24/03/2020 0.695 0.740 0.690 0.735 7,947,4000.735
23/03/2020 0.710 0.720 0.670 0.685 12,548,1000.685
20/03/2020 0.735 0.780 0.730 0.745 32,363,7000.745
19/03/2020 0.815 0.820 0.695 0.720 20,514,3000.720
18/03/2020 0.815 0.860 0.800 0.820 11,062,8000.820
17/03/2020 0.840 0.865 0.815 0.815 12,707,9000.815
16/03/2020 0.950 0.950 0.860 0.870 15,178,5000.870
13/03/2020 0.960 0.985 0.900 0.950 17,284,6000.950
12/03/2020 1.070 1.080 0.980 1.000 43,386,0001.000
11/03/2020 1.110 1.120 1.060 1.090 22,759,8001.090
10/03/2020 1.060 1.120 1.060 1.120 24,946,8001.120
09/03/2020 1.140 1.140 1.050 1.070 30,280,7001.070
06/03/2020 1.180 1.180 1.150 1.160 17,859,9001.160
05/03/2020 1.210 1.220 1.190 1.190 12,677,6001.190
04/03/2020 1.180 1.210 1.170 1.200 12,921,8001.200
03/03/2020 1.190 1.210 1.180 1.190 15,800,6001.190

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation