CapitaLand India Trust (ACNDF)
OTCMKTS
· Delayed Price · Currency is USD
0.6982
-0.0129 (-1.81%)
Apr 24, 2025, 12:17 PM EDT
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 20 |
| Apr 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1 |
| Apr 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.88% | 1,274 |
| Apr 16, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 9.42% | 6,102 |
| Apr 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 11, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -1.34% | 18,273 |
| Apr 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 12.21% | 92,896 |
| Apr 9, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -3.55% | 7,540 |
| Apr 8, 2025 | 0.69 | 0.69 | 0.61 | 0.61 | 0.61 | -6.97% | 29,731 |
| Apr 7, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -10.01% | 15,135 |
| Apr 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.68% | 9,529 |
| Apr 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 26,400 |
| Apr 1, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | 3.16% | 5,722 |
| Mar 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 71 |
| Mar 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 26, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -1.58% | 210,728 |
| Mar 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.17% | 4,810 |
| Mar 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1 |
| Mar 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Mar 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Mar 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.37% | 1,564 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 5.83% | 19,228 |
| Mar 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 11, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -0.87% | 22,091 |
| Mar 10, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -3.39% | 23,600 |
| Mar 7, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -4.42% | 53,666 |
| Mar 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 7.15% | 3,038 |
| Mar 4, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -12.39% | 6,727 |
| Mar 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 72,800 |
| Feb 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.74% | 1,671 |
| Feb 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |