Ascendas India Trust (OP: ACNDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.8402 | 0.8536 | 0.8402 | 0.8536 | 10,600 | +0.05(+6.86%) |
| May 24, 2022 | 0.7988 | 11,000 | -0.03(-3.18%) | |||
| May 19, 2022 | 0.8250 | 0 | +0.01(+1.34%) | |||
| May 17, 2022 | 0.8141 | 0 | +0.01(+1.76%) | |||
| May 16, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 | -0.01(-1.26%) |
| May 10, 2022 | 0.8102 | 0 | -0.10(-10.97%) | |||
| May 05, 2022 | 0.9100 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2022 | 0.9100 | 0 | +0.00(+0.00%) | |||
| Apr 28, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 | -0.00(-0.36%) |
| Apr 20, 2022 | 0.9133 | 0 | +0.00(+0.36%) | |||
| Apr 18, 2022 | 0.9100 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2022 | 0.9100 | 10 | -0.01(-1.05%) | |||
| Apr 11, 2022 | 0.9197 | 0.9197 | 0.9197 | 0.9197 | 1,604 | +0.01(+1.07%) |
| Apr 08, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 50,869 | +0.02(+1.72%) |
| Apr 01, 2022 | 0.8946 | 0 | -0.03(-3.39%) | |||
| Mar 24, 2022 | 0.9260 | 0 | +0.02(+2.21%) | |||
| Mar 18, 2022 | 0.9060 | 0 | -0.00(-0.44%) | |||
| Mar 17, 2022 | 0.9100 | 0.9100 | 0.8651 | 0.9100 | 5,515 | +0.07(+8.40%) |
| Mar 16, 2022 | 0.8395 | 0.8474 | 0.8395 | 0.8395 | 21,860 | -0.01(-0.70%) |
| Mar 15, 2022 | 0.8722 | 0.8722 | 0.8454 | 0.8454 | 3,800 | -0.02(-1.81%) |
| Mar 14, 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 6,800 | -0.03(-3.35%) |
| Mar 10, 2022 | 0.8908 | 0 | +0.03(+3.58%) | |||
| Mar 08, 2022 | 0.8600 | 44 | -0.04(-4.66%) | |||
| Mar 02, 2022 | 0.9020 | 0 | +0.05(+5.50%) | |||
| Feb 28, 2022 | 0.8550 | 0 | -0.04(-3.93%) | |||
| Feb 18, 2022 | 0.8900 | 0 | -0.00(-0.44%) | |||
| Feb 16, 2022 | 0.8939 | 0 | -0.07(-7.28%) | |||
| Feb 14, 2022 | 0.9641 | 16,350 | -0.01(-0.61%) | |||
| Feb 09, 2022 | 0.9700 | 33,000 | +0.01(+0.57%) | |||
| Feb 02, 2022 | 0.9645 | 0 | -0.04(-3.55%) | |||
| Jan 06, 2022 | 1.000 | 0 | -0.00(-0.10%) | |||
| Jan 05, 2022 | 1.001 | 1.001 | 1.001 | 1.001 | 456,230 | -0.09(-8.16%) |
| Dec 28, 2021 | 1.090 | 1.090 | 1.090 | 0 | +0.08(+7.91%) | |
| Dec 27, 2021 | 1.010 | 1.010 | 1.010 | 1.010 | 5,000 | +0.03(+2.96%) |
| Dec 22, 2021 | 0.9810 | 0.9810 | 0.9810 | 0 | +0.02(+1.66%) | |
| Dec 20, 2021 | 0.9650 | 0.9650 | 0.9650 | 93,766 | -0.06(-5.39%) | |
| Dec 15, 2021 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Dec 13, 2021 | 1.020 | 1.020 | 1.020 | 0 | -0.01(-1.45%) | |
| Dec 10, 2021 | 1.010 | 1.035 | 1.010 | 1.035 | 17,640 | +0.02(+2.47%) |
| Dec 09, 2021 | 1.040 | 1.040 | 1.010 | 1.010 | 10,000 | +0.00(+0.47%) |
| Dec 06, 2021 | 1.005 | 1.005 | 1.005 | 0 | -0.03(-3.33%) | |
| Dec 02, 2021 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.00%) | |
| Dec 01, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 1,338 | -0.07(-6.54%) |
| Nov 26, 2021 | 1.070 | 1.070 | 1.070 | 9,819 | -0.02(-1.83%) | |
| Nov 24, 2021 | 1.080 | 1.090 | 1.080 | 1.090 | 20,000 | +0.02(+1.86%) |
| Nov 19, 2021 | 1.070 | 1.070 | 1.070 | 0 | +0.02(+1.81%) | |
| Nov 15, 2021 | 1.051 | 1.051 | 1.051 | 0 | +0.01(+1.45%) | |
| Nov 01, 2021 | 1.036 | 1.036 | 1.036 | 500 | +0.02(+1.56%) | |
| Oct 29, 2021 | 1.050 | 1.050 | 1.020 | 1.020 | 159,700 | -0.03(-2.85%) |
| Oct 28, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 200 | +0.00(+0.00%) |
| Oct 27, 2021 | 1.027 | 1.050 | 1.027 | 1.050 | 14,450 | +0.01(+0.96%) |
| Oct 26, 2021 | 1.040 | 1.040 | 1.040 | 1.040 | 3,200 | -0.02(-1.89%) |
| Oct 21, 2021 | 1.060 | 1.060 | 1.060 | 0 | +0.06(+6.00%) | |
| Oct 11, 2021 | 1.000 | 1.000 | 1.000 | 0 | -0.02(-1.96%) | |
| Sep 30, 2021 | 1.020 | 1.020 | 1.020 | 0 | -0.03(-2.86%) | |
| Sep 14, 2021 | 1.050 | 1.050 | 1.050 | 0 | -0.04(-3.67%) | |
| Sep 08, 2021 | 1.090 | 1.090 | 1.090 | 0 | +0.09(+8.99%) | |
| Aug 20, 2021 | 1.000 | 1.000 | 1.000 | 3,300 | -0.06(-5.65%) | |
| Aug 02, 2021 | 1.060 | 1.060 | 1.060 | 0 | -0.00(-0.31%) | |
| Jul 29, 2021 | 1.063 | 1.063 | 1.063 | 9,600 | +0.01(+1.27%) | |
| Jul 22, 2021 | 1.050 | 1.050 | 1.050 | 11,900 | -0.06(-5.41%) | |
| Jul 20, 2021 | 1.110 | 1.110 | 1.110 | 0 | +0.02(+1.83%) | |
| Jun 17, 2021 | 1.090 | 1.090 | 1.090 | 0 | +0.01(+0.93%) | |
| Jun 16, 2021 | 1.080 | 1.080 | 1.080 | 1.080 | 3,000 | -0.01(-1.37%) |
| Jun 15, 2021 | 1.060 | 1.095 | 1.060 | 1.095 | 4,597 | +0.02(+2.24%) |
| Jun 11, 2021 | 1.071 | 1.071 | 1.071 | 0 | -0.02(-1.74%) | |
| Jun 09, 2021 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
| Jun 08, 2021 | 1.110 | 1.110 | 1.110 | 1.110 | 166 | +0.06(+5.71%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.