SES - Delayed Quote USD

ARA US Hospitality Trust (XZL.SI)

0.2800 +0.0050 (+1.82%)
At close: April 26 at 1:59 PM GMT+8
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 274,300
Apr 25, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 69,000
Apr 24, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Apr 23, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Apr 22, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 85,200
Apr 19, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 179,100
Apr 18, 2024 0.2750 0.2850 0.2750 0.2850 0.2850 66,500
Apr 17, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 91,100
Apr 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 25,000
Apr 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 70,000
Apr 12, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 75,100
Apr 11, 2024 0.2800 0.2850 0.2800 0.2800 0.2800 120,400
Apr 9, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 15,200
Apr 8, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 13,600
Apr 5, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 70,000
Apr 4, 2024 0.2850 0.2900 0.2850 0.2850 0.2850 420,400
Apr 3, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 110,300
Apr 2, 2024 0.2850 0.2900 0.2850 0.2900 0.2900 35,000
Apr 1, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Mar 28, 2024 0.2850 0.2900 0.2850 0.2850 0.2850 285,700
Mar 27, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 75,000
Mar 26, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Mar 25, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 199,600
Mar 22, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 106,000
Mar 21, 2024 0.2800 0.2850 0.2800 0.2800 0.2800 76,300
Mar 20, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Mar 19, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Mar 18, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 47,000
Mar 15, 2024 0.2750 0.2750 0.2700 0.2750 0.2750 198,600
Mar 14, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 59,000
Mar 13, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 5,000
Mar 12, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 20,000
Mar 11, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 15,000
Mar 8, 2024 0.2700 0.2750 0.2700 0.2750 0.2750 25,000
Mar 7, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 11,900
Mar 6, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Mar 5, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 46,000
Mar 4, 2024 0.2750 0.2800 0.2700 0.2800 0.2800 472,800
Mar 1, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 18,800
Feb 29, 2024 0.0259 Dividend
Feb 29, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 12,000
Feb 28, 2024 0.3000 0.3000 0.2950 0.3000 0.2741 1,611,600
Feb 27, 2024 0.3000 0.3000 0.3000 0.3000 0.2741 319,000
Feb 26, 2024 0.2950 0.3000 0.2950 0.2950 0.2696 890,700
Feb 23, 2024 0.2950 0.2950 0.2950 0.2950 0.2696 1,404,000
Feb 22, 2024 0.2850 0.2950 0.2850 0.2900 0.2650 663,600
Feb 21, 2024 0.2650 0.2700 0.2650 0.2700 0.2467 211,500
Feb 20, 2024 0.2650 0.2700 0.2500 0.2650 0.2421 115,500
Feb 19, 2024 0.2600 0.2700 0.2500 0.2700 0.2467 464,000
Feb 16, 2024 0.2700 0.2700 0.2650 0.2650 0.2421 49,000
Feb 15, 2024 0.2800 0.2800 0.2600 0.2750 0.2513 753,600
Feb 14, 2024 0.2800 0.2800 0.2800 0.2800 0.2559 15,400
Feb 13, 2024 0.2850 0.2850 0.2850 0.2850 0.2604 100
Feb 9, 2024 0.2850 0.2850 0.2850 0.2850 0.2604 -
Feb 8, 2024 0.2850 0.2850 0.2850 0.2850 0.2604 8,000
Feb 7, 2024 0.2800 0.2800 0.2800 0.2800 0.2559 10,000
Feb 6, 2024 0.2850 0.2850 0.2800 0.2800 0.2559 400,000
Feb 5, 2024 0.2850 0.2850 0.2850 0.2850 0.2604 3,000
Feb 2, 2024 0.2900 0.2950 0.2900 0.2950 0.2696 140,800
Feb 1, 2024 0.2850 0.2850 0.2850 0.2850 0.2604 -
Jan 31, 2024 0.2950 0.2950 0.2850 0.2850 0.2604 156,100
Jan 30, 2024 0.2950 0.2950 0.2950 0.2950 0.2696 112,400
Jan 29, 2024 0.2900 0.2900 0.2800 0.2800 0.2559 230,000
Jan 26, 2024 0.2900 0.2900 0.2900 0.2900 0.2650 110,000
Jan 25, 2024 0.2900 0.2900 0.2850 0.2850 0.2604 33,900
Jan 24, 2024 0.2900 0.2900 0.2850 0.2900 0.2650 185,400
Jan 23, 2024 0.2900 0.2900 0.2850 0.2900 0.2650 79,500
Jan 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2650 164,000
Jan 19, 2024 0.2950 0.2950 0.2900 0.2900 0.2650 92,700
Jan 18, 2024 0.2950 0.3000 0.2900 0.2950 0.2696 381,300
Jan 17, 2024 0.3050 0.3050 0.2950 0.2950 0.2696 102,100
Jan 16, 2024 0.3100 0.3100 0.3050 0.3050 0.2787 76,800
Jan 15, 2024 0.3100 0.3150 0.3100 0.3150 0.2878 110,000
Jan 12, 2024 0.3050 0.3100 0.3000 0.3100 0.2833 19,700
Jan 11, 2024 0.3050 0.3100 0.3050 0.3050 0.2787 83,800
Jan 10, 2024 0.3000 0.3050 0.3000 0.3050 0.2787 133,700
Jan 9, 2024 0.3050 0.3100 0.3000 0.3050 0.2787 190,200
Jan 8, 2024 0.3000 0.3050 0.3000 0.3050 0.2787 11,000
Jan 5, 2024 0.3000 0.3000 0.3000 0.3000 0.2741 2,300
Jan 4, 2024 0.3000 0.3000 0.3000 0.3000 0.2741 50,000
Jan 3, 2024 0.3150 0.3150 0.3100 0.3100 0.2833 133,900
Jan 2, 2024 0.3100 0.3150 0.3100 0.3150 0.2878 32,300
Dec 29, 2023 0.3100 0.3100 0.3050 0.3050 0.2787 253,800
Dec 28, 2023 0.3050 0.3100 0.3050 0.3100 0.2833 188,600
Dec 27, 2023 0.3100 0.3150 0.3100 0.3100 0.2833 345,200
Dec 26, 2023 0.3050 0.3150 0.3050 0.3150 0.2878 178,200
Dec 22, 2023 0.3100 0.3100 0.3050 0.3050 0.2787 2,600
Dec 21, 2023 0.3050 0.3150 0.3050 0.3100 0.2833 445,000
Dec 20, 2023 0.3050 0.3050 0.3050 0.3050 0.2787 137,100
Dec 19, 2023 0.3050 0.3100 0.3050 0.3050 0.2787 250,200
Dec 18, 2023 0.3050 0.3150 0.3050 0.3150 0.2878 114,600
Dec 15, 2023 0.3050 0.3250 0.3000 0.3100 0.2833 595,700
Dec 14, 2023 0.2850 0.3050 0.2850 0.3050 0.2787 846,900
Dec 13, 2023 0.2800 0.2850 0.2800 0.2800 0.2559 173,600
Dec 12, 2023 0.2800 0.2850 0.2800 0.2850 0.2604 9,100
Dec 11, 2023 0.2800 0.2800 0.2800 0.2800 0.2559 -
Dec 8, 2023 0.2800 0.2800 0.2800 0.2800 0.2559 106,500
Dec 7, 2023 0.2800 0.2800 0.2750 0.2750 0.2513 70,200
Dec 6, 2023 0.2800 0.2800 0.2750 0.2800 0.2559 56,100
Dec 5, 2023 0.2800 0.2850 0.2800 0.2800 0.2559 94,900
Dec 4, 2023 0.2800 0.2800 0.2800 0.2800 0.2559 223,600
Dec 1, 2023 0.2800 0.2900 0.2800 0.2900 0.2650 22,900
Nov 30, 2023 0.2800 0.2800 0.2800 0.2800 0.2559 64,000
Nov 29, 2023 0.2850 0.2850 0.2800 0.2850 0.2604 115,000
Nov 28, 2023 0.2850 0.2850 0.2850 0.2850 0.2604 10,000
Nov 27, 2023 0.2850 0.2850 0.2850 0.2850 0.2604 30,000
Nov 24, 2023 0.2900 0.2900 0.2900 0.2900 0.2650 59,000
Nov 23, 2023 0.2850 0.2900 0.2850 0.2900 0.2650 135,000
Nov 22, 2023 0.2850 0.2900 0.2850 0.2850 0.2604 117,000
Nov 21, 2023 0.2850 0.2900 0.2850 0.2900 0.2650 432,600
Nov 20, 2023 0.2700 0.2900 0.2700 0.2800 0.2559 385,300
Nov 17, 2023 0.2650 0.2650 0.2650 0.2650 0.2421 42,900
Nov 16, 2023 0.2700 0.2700 0.2650 0.2650 0.2421 7,900
Nov 15, 2023 0.2550 0.2700 0.2550 0.2700 0.2467 240,800
Nov 14, 2023 0.2700 0.2700 0.2500 0.2500 0.2284 291,400
Nov 10, 2023 0.2700 0.2750 0.2700 0.2700 0.2467 326,700
Nov 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2467 77,000
Nov 8, 2023 0.2700 0.2700 0.2700 0.2700 0.2467 -
Nov 7, 2023 0.2750 0.2750 0.2350 0.2700 0.2467 201,600
Nov 6, 2023 0.2500 0.2750 0.2500 0.2750 0.2513 447,000
Nov 3, 2023 0.2500 0.2550 0.2350 0.2450 0.2239 337,000
Nov 2, 2023 0.2350 0.2450 0.2350 0.2450 0.2239 81,900
Nov 1, 2023 0.2350 0.2350 0.2350 0.2350 0.2147 80,900
Oct 31, 2023 0.2400 0.2400 0.2400 0.2400 0.2193 -
Oct 30, 2023 0.2400 0.2450 0.2400 0.2400 0.2193 45,000
Oct 27, 2023 0.2350 0.2350 0.2350 0.2350 0.2147 -
Oct 26, 2023 0.2300 0.2350 0.2300 0.2350 0.2147 99,800
Oct 25, 2023 0.2350 0.2400 0.2300 0.2300 0.2102 445,200
Oct 24, 2023 0.2400 0.2450 0.2350 0.2350 0.2147 83,400
Oct 23, 2023 0.2400 0.2400 0.2350 0.2400 0.2193 53,500
Oct 20, 2023 0.2500 0.2500 0.2400 0.2400 0.2193 505,700
Oct 19, 2023 0.2600 0.2600 0.2500 0.2500 0.2284 201,900
Oct 18, 2023 0.2650 0.2650 0.2650 0.2650 0.2421 45,000
Oct 17, 2023 0.2650 0.2650 0.2600 0.2650 0.2421 146,000
Oct 16, 2023 0.2650 0.2700 0.2650 0.2650 0.2421 103,600
Oct 13, 2023 0.2600 0.2650 0.2600 0.2650 0.2421 148,800
Oct 12, 2023 0.2700 0.2700 0.2600 0.2600 0.2376 89,300
Oct 11, 2023 0.2700 0.2700 0.2700 0.2700 0.2467 18,100
Oct 10, 2023 0.2700 0.2700 0.2700 0.2700 0.2467 359,200
Oct 9, 2023 0.2650 0.2700 0.2600 0.2600 0.2376 333,400
Oct 6, 2023 0.2750 0.2750 0.2700 0.2700 0.2467 41,200
Oct 5, 2023 0.2850 0.2850 0.2750 0.2750 0.2513 195,000
Oct 4, 2023 0.2850 0.2900 0.2800 0.2850 0.2604 689,500
Oct 3, 2023 0.3050 0.3100 0.2900 0.2900 0.2650 131,400
Oct 2, 2023 0.3100 0.3100 0.2900 0.2900 0.2650 45,000
Sep 29, 2023 0.2900 0.2900 0.2900 0.2900 0.2650 70,000
Sep 28, 2023 0.2950 0.2950 0.2900 0.2900 0.2650 18,100
Sep 27, 2023 0.2900 0.3050 0.2900 0.3050 0.2787 170,100
Sep 26, 2023 0.2900 0.3050 0.2900 0.3050 0.2787 86,900
Sep 25, 2023 0.2850 0.2900 0.2850 0.2900 0.2650 15,000
Sep 22, 2023 0.2950 0.3000 0.2850 0.2850 0.2604 41,900
Sep 21, 2023 0.3000 0.3000 0.3000 0.3000 0.2741 82,000
Sep 20, 2023 0.3050 0.3050 0.3050 0.3050 0.2787 -
Sep 19, 2023 0.3050 0.3050 0.3050 0.3050 0.2787 11,100
Sep 18, 2023 0.3050 0.3050 0.3050 0.3050 0.2787 22,900
Sep 15, 2023 0.3000 0.3050 0.3000 0.3050 0.2787 77,000
Sep 14, 2023 0.3100 0.3100 0.3050 0.3050 0.2787 75,000
Sep 13, 2023 0.3050 0.3100 0.3050 0.3100 0.2833 114,600
Sep 12, 2023 0.3100 0.3100 0.3100 0.3100 0.2833 56,900
Sep 11, 2023 0.3100 0.3100 0.3100 0.3100 0.2833 25,000
Sep 8, 2023 0.3150 0.3200 0.3100 0.3200 0.2924 10,200
Sep 7, 2023 0.3200 0.3200 0.3150 0.3150 0.2878 18,600
Sep 6, 2023 0.3150 0.3150 0.3150 0.3150 0.2878 5,000
Sep 5, 2023 0.3200 0.3200 0.3150 0.3150 0.2878 45,900
Sep 4, 2023 0.3300 0.3300 0.3150 0.3200 0.2924 34,200
Aug 31, 2023 0.3200 0.3200 0.3200 0.3200 0.2924 -
Aug 30, 2023 0.3150 0.3250 0.3150 0.3200 0.2924 94,000
Aug 29, 2023 0.3200 0.3250 0.3150 0.3250 0.2970 72,700
Aug 28, 2023 0.3250 0.3250 0.3250 0.3250 0.2970 -
Aug 25, 2023 0.3250 0.3250 0.3250 0.3250 0.2970 45,800
Aug 24, 2023 0.3250 0.3300 0.3250 0.3300 0.3015 153,200
Aug 23, 2023 0.3250 0.3250 0.3250 0.3250 0.2970 20,000
Aug 22, 2023 0.3150 0.3250 0.3150 0.3250 0.2970 22,700
Aug 21, 2023 0.3200 0.3250 0.3200 0.3250 0.2970 27,700
Aug 18, 2023 0.3300 0.3300 0.3300 0.3300 0.3015 2,200
Aug 17, 2023 0.0205 Dividend
Aug 17, 2023 0.3400 0.3400 0.3350 0.3350 0.3061 8,500
Aug 16, 2023 0.3450 0.3500 0.3450 0.3450 0.2966 417,200
Aug 15, 2023 0.3450 0.3450 0.3450 0.3450 0.2966 154,300
Aug 14, 2023 0.3500 0.3500 0.3450 0.3500 0.3009 173,400
Aug 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3009 32,000
Aug 10, 2023 0.3500 0.3500 0.3450 0.3500 0.3009 248,900
Aug 8, 2023 0.3500 0.3650 0.3500 0.3500 0.3009 307,000
Aug 7, 2023 0.3500 0.3600 0.3500 0.3600 0.3095 70,000
Aug 4, 2023 0.3500 0.3500 0.3500 0.3500 0.3009 -
Aug 3, 2023 0.3500 0.3500 0.3500 0.3500 0.3009 -
Aug 2, 2023 0.3500 0.3500 0.3500 0.3500 0.3009 4,700
Aug 1, 2023 0.3500 0.3500 0.3500 0.3500 0.3009 41,900
Jul 31, 2023 0.3500 0.3550 0.3500 0.3550 0.3052 159,800
Jul 28, 2023 0.3350 0.3450 0.3350 0.3400 0.2923 15,300
Jul 27, 2023 0.3400 0.3400 0.3400 0.3400 0.2923 59,400
Jul 26, 2023 0.3400 0.3400 0.3300 0.3350 0.2880 163,800
Jul 25, 2023 0.3400 0.3400 0.3400 0.3400 0.2923 -
Jul 24, 2023 0.3400 0.3400 0.3400 0.3400 0.2923 10,000
Jul 21, 2023 0.3450 0.3500 0.3450 0.3500 0.3009 60,000
Jul 20, 2023 0.3400 0.3450 0.3400 0.3400 0.2923 62,000
Jul 19, 2023 0.3400 0.3400 0.3350 0.3400 0.2923 150,300
Jul 18, 2023 0.3350 0.3450 0.3350 0.3450 0.2966 123,000
Jul 17, 2023 0.3400 0.3450 0.3350 0.3350 0.2880 108,000
Jul 14, 2023 0.3350 0.3400 0.3350 0.3400 0.2923 107,000
Jul 13, 2023 0.3300 0.3350 0.3300 0.3350 0.2880 120,000
Jul 12, 2023 0.3200 0.3200 0.3200 0.3200 0.2751 69,000
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 0.2751 80,000
Jul 10, 2023 0.3150 0.3150 0.3150 0.3150 0.2708 -
Jul 7, 2023 0.3200 0.3200 0.3150 0.3150 0.2708 157,000
Jul 6, 2023 0.3200 0.3200 0.3150 0.3200 0.2751 521,900
Jul 5, 2023 0.3350 0.3350 0.3300 0.3300 0.2837 241,300
Jul 4, 2023 0.3400 0.3400 0.3400 0.3400 0.2923 -
Jul 3, 2023 0.3400 0.3400 0.3350 0.3400 0.2923 28,600
Jun 30, 2023 0.3350 0.3400 0.3300 0.3400 0.2923 167,000
Jun 28, 2023 0.3300 0.3350 0.3300 0.3350 0.2880 55,500
Jun 27, 2023 0.3350 0.3350 0.3300 0.3300 0.2837 24,300
Jun 26, 2023 0.3300 0.3500 0.3300 0.3450 0.2966 540,500
Jun 23, 2023 0.3350 0.3350 0.3350 0.3350 0.2880 21,600
Jun 22, 2023 0.3300 0.3300 0.3250 0.3250 0.2794 50,000
Jun 21, 2023 0.3300 0.3300 0.3300 0.3300 0.2837 -
Jun 20, 2023 0.3300 0.3300 0.3300 0.3300 0.2837 1,200
Jun 19, 2023 0.3400 0.3450 0.3400 0.3450 0.2966 31,000
Jun 16, 2023 0.3300 0.3350 0.3300 0.3350 0.2880 37,500
Jun 15, 2023 0.3250 0.3250 0.3250 0.3250 0.2794 -
Jun 14, 2023 0.3250 0.3250 0.3250 0.3250 0.2794 50,000
Jun 13, 2023 0.3250 0.3250 0.3200 0.3200 0.2751 92,000
Jun 12, 2023 0.3300 0.3400 0.3150 0.3150 0.2708 372,900
Jun 9, 2023 0.3200 0.3300 0.3150 0.3300 0.2837 103,200
Jun 8, 2023 0.3350 0.3400 0.3200 0.3200 0.2751 498,200
Jun 7, 2023 0.3300 0.3350 0.3300 0.3300 0.2837 71,700
Jun 6, 2023 0.3350 0.3350 0.3300 0.3300 0.2837 195,000
Jun 5, 2023 0.3450 0.3500 0.3300 0.3300 0.2837 206,800
Jun 1, 2023 0.3350 0.3350 0.3350 0.3350 0.2880 -
May 31, 2023 0.3350 0.3350 0.3350 0.3350 0.2880 -
May 30, 2023 0.3350 0.3350 0.3350 0.3350 0.2880 -
May 29, 2023 0.3400 0.3400 0.3350 0.3350 0.2880 47,600
May 26, 2023 0.3350 0.3400 0.3300 0.3400 0.2923 34,500
May 25, 2023 0.3350 0.3350 0.3300 0.3300 0.2837 244,900
May 24, 2023 0.3400 0.3400 0.3350 0.3350 0.2880 60,000
May 23, 2023 0.3400 0.3550 0.3400 0.3550 0.3052 116,000
May 22, 2023 0.3450 0.3450 0.3400 0.3400 0.2923 65,000
May 19, 2023 0.3400 0.3400 0.3400 0.3400 0.2923 31,500
May 18, 2023 0.3350 0.3350 0.3350 0.3350 0.2880 145,000
May 17, 2023 0.3400 0.3400 0.3400 0.3400 0.2923 30,000
May 16, 2023 0.3400 0.3400 0.3400 0.3400 0.2923 19,800
May 15, 2023 0.3500 0.3500 0.3350 0.3350 0.2880 268,300
May 12, 2023 0.3550 0.3550 0.3550 0.3550 0.3052 10,700
May 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3009 196,600
May 10, 2023 0.3450 0.3550 0.3450 0.3550 0.3052 121,500
May 9, 2023 0.3350 0.3450 0.3300 0.3450 0.2966 125,700
May 8, 2023 0.3500 0.3500 0.3350 0.3400 0.2923 387,400
May 5, 2023 0.3500 0.3500 0.3500 0.3500 0.3009 50,000
May 4, 2023 0.3550 0.3550 0.3400 0.3500 0.3009 579,200
May 3, 2023 0.3550 0.3550 0.3500 0.3550 0.3052 196,200
May 2, 2023 0.3550 0.3550 0.3550 0.3550 0.3052 398,200
Apr 28, 2023 0.3550 0.3550 0.3550 0.3550 0.3052 -
Apr 27, 2023 0.3550 0.3550 0.3500 0.3550 0.3052 61,000
Apr 26, 2023 0.3550 0.3550 0.3550 0.3550 0.3052 94,000