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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Jan 15, 2021 to Apr 12, 2021

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/03/2021 to 12/04/2021)
1.080 1.100 1.060 1.070 25,584,2001.070
Previous 2 weeks
(15/03/2021 to 26/03/2021)
1.100 1.120 1.040 1.080 41,851,9001.080
Previous 4 weeks
(15/02/2021 to 12/03/2021)
1.000 1.140 0.970 1.090 131,961,3021.090
Daily Historical Data
12/04/2021 1.080 1.080 1.060 1.070 2,341,8001.070
09/04/2021 1.090 1.090 1.070 1.080 2,352,8001.080
08/04/2021 1.100 1.100 1.080 1.080 2,136,2001.080
07/04/2021 1.090 1.100 1.090 1.100 2,798,3001.100
06/04/2021 1.090 1.100 1.080 1.090 2,951,5001.090
05/04/2021 1.080 1.090 1.070 1.090 1,273,9001.090
01/04/2021 1.080 1.080 1.060 1.080 2,967,2001.080
31/03/2021 1.080 1.090 1.070 1.070 3,045,6001.070
30/03/2021 1.080 1.090 1.070 1.090 2,770,4001.090
29/03/2021 1.080 1.090 1.070 1.080 2,946,5001.080
26/03/2021 1.060 1.080 1.060 1.080 2,467,2001.080
25/03/2021 1.050 1.070 1.050 1.060 4,091,9001.060
24/03/2021 1.070 1.070 1.040 1.050 6,223,8001.050
23/03/2021 1.090 1.090 1.060 1.070 2,880,1001.070
22/03/2021 - - - - 0-
19/03/2021 1.100 1.100 1.060 1.080 11,512,9001.080
18/03/2021 1.090 1.110 1.090 1.100 4,837,5001.100
17/03/2021 1.090 1.100 1.080 1.080 2,364,7001.080
16/03/2021 1.100 1.110 1.080 1.090 3,698,1001.090
15/03/2021 1.100 1.120 1.090 1.100 3,775,7001.100
12/03/2021 1.120 1.130 1.090 1.090 4,834,1001.090
11/03/2021 1.080 1.140 1.080 1.120 21,432,5001.120
10/03/2021 1.040 1.090 1.040 1.070 14,633,0021.070
09/03/2021 1.020 1.060 1.020 1.050 6,406,7001.050
08/03/2021 1.040 1.050 1.020 1.020 3,419,6001.020
05/03/2021 1.000 1.050 1.000 1.040 8,316,2001.040
04/03/2021 1.000 1.020 0.995 1.010 5,525,3001.010
03/03/2021 1.000 1.030 0.995 1.020 6,066,8001.020
02/03/2021 1.010 1.020 1.000 1.000 4,375,4001.000
01/03/2021 0.995 1.000 0.990 0.995 2,425,9000.995
26/02/2021 1.000 1.000 0.985 0.990 3,061,2000.990
25/02/2021 0.985 1.010 0.980 1.000 6,620,5001.000
24/02/2021 0.990 0.995 0.980 0.980 4,353,6000.980
23/02/2021 0.975 0.995 0.975 0.990 5,926,2000.990
22/02/2021 0.980 0.985 0.970 0.975 4,791,5000.975
19/02/2021 0.995 1.000 0.985 0.990 7,756,9000.990
18/02/2021 1.000 1.020 0.995 1.000 5,996,2001.000
17/02/2021 1.000 1.020 1.000 1.000 4,951,6001.000
16/02/2021 1.000 1.020 0.995 1.010 6,023,3001.010
15/02/2021 1.000 1.020 0.995 1.010 5,044,8001.010
11/02/2021 1.000 1.020 1.000 1.000 3,231,9001.000
10/02/2021 1.020 1.030 0.990 1.000 6,000,6001.000
09/02/2021 1.010 1.020 1.000 1.020 3,777,1001.020
08/02/2021 1.010 1.030 1.000 1.000 6,084,4001.000
05/02/2021 1.030 1.040 1.010 1.010 4,223,8001.010
04/02/2021 1.060 1.060 1.010 1.020 6,460,3001.020
03/02/2021 1.030 1.070 1.020 1.060 3,811,7001.060
02/02/2021 1.040 1.060 1.030 1.050 4,005,1001.050
01/02/2021 1.040 1.050 1.030 1.040 4,438,2001.040
29/01/2021 1.050 1.060 1.040 1.050 2,967,1001.050
28/01/2021 1.030 1.060 1.030 1.050 3,067,0001.050
27/01/2021 1.020 1.060 1.010 1.050 4,756,7001.050
26/01/2021 1.050 1.050 1.020 1.030 6,319,8001.030
25/01/2021 1.050 1.060 1.040 1.050 5,392,9001.050
22/01/2021 1.060 1.070 1.050 1.050 4,094,6001.050
21/01/2021 1.060 1.080 1.060 1.060 7,197,0001.060
20/01/2021 1.070 1.080 1.050 1.070 7,167,4001.070
19/01/2021 1.070 1.090 1.060 1.080 7,817,9001.080
18/01/2021 1.100 1.100 1.070 1.080 13,386,2001.080
15/01/2021 1.120 1.140 1.120 1.130 5,393,3001.130

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