A17U.SI - Ascendas Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20193.15003.15003.10003.11003.11008,469,300
Sep 13, 20193.12003.16003.12003.14003.14007,611,000
Sep 12, 20193.15003.15003.11003.12003.12006,680,100
Sep 11, 20193.15003.15003.12003.15003.150011,729,000
Sep 10, 20193.16003.17003.09003.14003.140013,524,200
Sep 09, 20193.16003.18003.15003.17003.17005,065,600
Sep 06, 20193.21003.21003.13003.14003.140013,022,800
Sep 05, 20193.21003.23003.18003.21003.210012,714,400
Sep 04, 20193.15003.23003.14003.20003.200014,777,300
Sep 03, 20193.14003.16003.14003.16003.16006,268,600
Sep 02, 20193.08003.16003.07003.14003.140013,511,600
Aug 30, 20193.08003.09003.07003.08003.080010,724,000
Aug 29, 20193.08003.09003.06003.08003.080011,199,100
Aug 28, 20193.05003.09003.05003.09003.090010,359,400
Aug 27, 20193.04003.07003.04003.04003.040010,868,100
Aug 26, 20193.03003.06003.01003.05003.050011,745,900
Aug 23, 20193.05003.07003.04003.06003.06006,326,700
Aug 22, 20193.07003.09003.03003.05003.05006,907,000
Aug 21, 20193.08003.09003.06003.07003.07008,815,000
Aug 20, 20193.03003.08003.03003.07003.070010,759,100
Aug 19, 20193.04003.05003.02003.04003.04008,806,000
Aug 16, 20193.07003.07003.02003.03003.03008,713,200
Aug 15, 20193.07003.09003.06003.08003.080011,607,800
Aug 14, 20193.09003.10003.06003.08003.080014,465,100
Aug 13, 20193.06003.11003.05003.08003.080012,162,300
Aug 08, 20193.06003.09003.05003.07003.070010,775,300
Aug 07, 20193.03003.07003.03003.06003.06008,774,700
Aug 06, 20193.05003.07003.04003.05003.050021,135,600
Aug 05, 20193.06003.10003.04003.06003.060013,723,900
Aug 02, 20193.04003.06003.04003.05003.050011,531,600
Aug 01, 20193.06003.07003.03003.04003.040012,257,500
Jul 31, 20193.05003.07003.04003.06003.060013,100,600
Jul 30, 20193.05003.06003.03003.03003.03009,228,200
Jul 29, 20193.03003.05003.01003.05003.05008,732,700
Jul 26, 20193.02003.04003.01003.03003.03009,149,000
Jul 25, 20193.02003.04003.01003.03003.03009,212,300
Jul 24, 20193.04003.05003.01003.02003.02005,821,000
Jul 23, 20193.01003.04003.00003.04003.04008,603,700
Jul 22, 20193.01003.02002.99003.00003.000010,630,500
Jul 19, 20193.04003.06003.02003.03003.030017,608,800
Jul 18, 20193.05003.06003.03003.03003.030013,693,500
Jul 17, 20193.07003.08003.05003.06003.060012,302,300
Jul 16, 20193.05003.09003.05003.08003.080011,082,000
Jul 15, 20193.09003.09003.05003.05003.050013,687,900
Jul 12, 20193.08003.10003.05003.09003.090013,996,500
Jul 11, 20193.09003.12003.07003.09003.090016,307,200
Jul 10, 20193.08003.09003.06003.09003.09009,861,500
Jul 09, 20193.12003.14003.05003.07003.070018,796,100
Jul 08, 20193.16003.16003.10003.11003.110013,069,400
Jul 05, 20193.15003.20003.14003.18003.180018,234,300
Jul 04, 20193.15003.16003.13003.15003.150010,942,200
Jul 03, 20193.13003.16003.12003.15003.150012,021,000
Jul 02, 20193.11003.14003.08003.13003.130013,533,600
Jul 01, 20193.13003.13003.11003.12003.12007,342,000
Jun 28, 20193.12003.14003.10003.12003.120019,096,700
Jun 27, 20193.04003.08003.04003.08003.080010,971,900
Jun 26, 20193.02003.06003.02003.05003.05009,710,000
Jun 25, 20193.02003.03003.01003.02003.02008,356,100
Jun 24, 20193.02003.03003.00003.01003.01009,194,690
Jun 21, 20193.01003.04003.00003.04003.040019,052,000
Jun 20, 20192.98003.02002.98003.00003.000013,059,500
Jun 19, 20192.99003.01002.98002.99002.990012,921,500
Jun 18, 20192.97003.01002.97002.98002.980013,671,900
Jun 17, 20192.98002.99002.95002.96002.96009,153,000
Jun 14, 20192.97002.99002.97002.98002.98009,303,500
Jun 13, 20192.96003.00002.96002.98002.98009,940,600
Jun 12, 20192.97002.98002.95002.96002.96008,253,600
Jun 11, 20192.94002.99002.94002.97002.97009,553,900
Jun 10, 20192.93002.95002.91002.94002.940010,180,300
Jun 07, 20192.92002.92002.92002.92002.92008,310,400
Jun 06, 20192.91002.95002.91002.93002.930027,499,200
Jun 04, 20192.90002.92002.88002.90002.900016,314,000
Jun 03, 20192.91002.91002.88002.89002.890012,793,700
May 31, 20192.92002.94002.91002.92002.920018,432,719
May 30, 20192.96002.96002.92002.95002.950011,402,700
May 29, 20192.96002.97002.95002.96002.96009,519,500
May 28, 20192.97002.98002.96002.96002.960015,418,200
May 27, 20192.95002.97002.93002.96002.96006,767,500
May 24, 20192.94002.98002.91002.95002.950014,733,200
May 23, 20192.93002.94002.90002.93002.93008,843,900
May 22, 20192.92002.94002.90002.94002.94008,977,200
May 21, 20192.92002.93002.88002.92002.920015,526,300
May 17, 20192.93002.95002.90002.93002.930012,424,600
May 16, 20192.91002.94002.90002.93002.930010,205,200
May 15, 20192.90002.93002.89002.90002.90009,483,200
May 14, 20192.92002.92002.87002.90002.900016,826,100
May 13, 20192.94002.95002.89002.93002.930013,663,900
May 10, 20192.92002.96002.92002.94002.940010,497,600
May 09, 20192.91002.93002.88002.92002.920011,613,400
May 08, 20192.97002.97002.91002.95002.950019,570,900
May 07, 20192.99003.00002.95002.97002.970015,078,400
May 07, 20190.08146 Dividend
May 06, 20193.02003.06002.99003.06002.978522,031,100
May 03, 20193.02003.04003.01003.03002.949310,781,200
May 02, 20193.00003.03003.00003.01002.92999,408,100
Apr 30, 20193.01003.02003.00003.00002.920118,969,100
Apr 29, 20193.00003.04002.97003.01002.929915,210,000
Apr 26, 20192.97002.98002.95002.98002.900715,040,300
Apr 25, 20192.96002.99002.95002.99002.910415,422,700
Apr 24, 20192.95002.96002.93002.95002.871512,210,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...