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

Historical Price

Filter Dates:
/ /   / /  

Historical price from May 17, 2022 to Aug 10, 2022

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/07/2022 to 10/08/2022)
1.150 1.180 1.140 1.150 43,981,4001.150
Previous 2 weeks
(13/07/2022 to 26/07/2022)
1.140 1.160 1.120 1.150 26,429,9001.150
Previous 4 weeks
(14/06/2022 to 12/07/2022)
1.160 1.160 1.100 1.140 106,459,4001.140
Daily Historical Data
10/08/2022 1.170 1.170 1.140 1.150 6,642,8001.150
08/08/2022 1.160 1.170 1.150 1.170 3,746,9001.170
05/08/2022 1.140 1.170 1.140 1.160 5,550,2001.160
04/08/2022 1.160 1.180 1.150 1.170 6,492,2001.170
03/08/2022 1.160 1.160 1.150 1.150 1,395,9001.150
02/08/2022 1.160 1.170 1.150 1.160 2,873,7001.160
01/08/2022 1.170 1.170 1.160 1.160 3,481,7001.160
29/07/2022 1.170 1.180 1.160 1.170 4,084,5001.170
28/07/2022 1.150 1.180 1.150 1.170 8,707,2001.170
27/07/2022 1.150 1.160 1.150 1.150 1,006,3001.150
26/07/2022 1.140 1.160 1.140 1.150 2,198,6001.150
25/07/2022 1.150 1.160 1.140 1.150 2,208,8001.150
22/07/2022 1.140 1.160 1.140 1.150 3,607,7001.150
21/07/2022 1.140 1.150 1.140 1.150 915,0001.150
20/07/2022 1.140 1.150 1.130 1.140 3,999,1001.140
19/07/2022 1.130 1.140 1.120 1.130 3,471,4001.130
18/07/2022 1.130 1.140 1.130 1.130 1,315,8001.130
15/07/2022 1.130 1.140 1.120 1.130 3,386,9001.130
14/07/2022 1.130 1.140 1.120 1.130 2,286,3001.130
13/07/2022 1.140 1.140 1.130 1.130 3,040,3001.130
12/07/2022 1.140 1.150 1.130 1.140 4,133,5001.140
08/07/2022 1.150 1.160 1.140 1.140 5,227,9001.140
07/07/2022 1.130 1.150 1.130 1.140 4,221,3001.140
06/07/2022 1.130 1.140 1.120 1.130 3,011,8001.130
05/07/2022 1.130 1.140 1.120 1.130 3,737,3001.130
04/07/2022 1.130 1.140 1.120 1.140 2,152,2001.140
01/07/2022 1.130 1.150 1.120 1.130 3,263,0001.130
30/06/2022 1.140 1.160 1.120 1.140 11,120,8001.140
29/06/2022 1.140 1.160 1.140 1.140 5,855,9001.140
28/06/2022 1.120 1.150 1.120 1.150 8,561,3001.150
27/06/2022 1.110 1.130 1.100 1.120 3,961,4001.120
24/06/2022 1.130 1.130 1.100 1.110 7,421,3001.110
23/06/2022 1.130 1.140 1.120 1.120 5,029,7001.120
22/06/2022 1.140 1.140 1.120 1.120 3,828,4001.120
21/06/2022 1.140 1.140 1.130 1.140 2,769,8001.140
20/06/2022 1.150 1.150 1.130 1.140 2,680,5001.140
17/06/2022 1.130 1.150 1.120 1.150 13,937,0001.150
16/06/2022 1.150 1.160 1.130 1.130 3,626,7001.130
15/06/2022 1.140 1.150 1.130 1.140 4,559,9001.140
14/06/2022 1.160 1.160 1.130 1.130 7,359,7001.130
13/06/2022 1.160 1.180 1.150 1.160 11,827,6001.160
10/06/2022 1.170 1.180 1.160 1.170 7,631,5001.170
09/06/2022 1.170 1.180 1.160 1.170 8,571,9001.170
08/06/2022 1.160 1.180 1.160 1.170 8,058,2001.170
07/06/2022 1.160 1.170 1.150 1.160 15,083,6001.160
06/06/2022 1.160 1.170 1.150 1.160 9,011,3001.160
03/06/2022 1.160 1.170 1.150 1.160 5,636,0001.160
02/06/2022 1.140 1.160 1.140 1.150 2,618,1001.150
01/06/2022 1.160 1.160 1.140 1.140 2,312,1001.140
31/05/2022 1.140 1.160 1.130 1.160 5,159,4001.160
30/05/2022 1.120 1.150 1.120 1.140 7,527,0001.140
27/05/2022 1.130 1.130 1.110 1.120 4,312,5001.120
26/05/2022 1.130 1.140 1.120 1.120 6,613,1001.120
25/05/2022 1.120 1.140 1.120 1.130 6,264,4001.130
24/05/2022 1.120 1.130 1.110 1.120 9,385,4001.120
23/05/2022 1.130 1.130 1.110 1.120 6,145,5001.120
20/05/2022 1.140 1.160 1.110 1.120 16,755,1001.120
19/05/2022 1.140 1.150 1.130 1.140 6,580,0001.140
18/05/2022 1.140 1.160 1.140 1.150 5,390,9001.150
17/05/2022 1.110 1.150 1.110 1.130 7,238,8001.130

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