CapitaLand Ascott Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	9,173,200
Jul 31, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	13,197,800
Jul 30, 2025	0.91	0.91	0.90	0.91	0.91	-0.55%	10,639,000
Jul 29, 2025	0.91	0.91	0.90	0.91	0.91	0.55%	13,200,300
Jul 28, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	3,663,700
Jul 25, 2025	0.91	0.91	0.90	0.91	0.91	0.55%	7,450,500
Jul 24, 2025	0.91	0.91	0.90	0.91	0.91	0.56%	14,696,800
Jul 23, 2025	0.90	0.91	0.90	0.90	0.90	-	11,209,600
Jul 22, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	6,584,600
Jul 21, 2025	0.90	0.90	0.89	0.90	0.90	-	6,701,100
Jul 18, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	9,105,800
Jul 17, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	3,733,800
Jul 16, 2025	0.89	0.90	0.89	0.90	0.90	1.13%	9,107,700
Jul 15, 2025	0.89	0.89	0.88	0.89	0.89	-	5,307,600
Jul 14, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	3,717,500
Jul 11, 2025	0.89	0.89	0.88	0.88	0.88	-	4,331,700
Jul 10, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	4,326,900
Jul 9, 2025	0.89	0.89	0.88	0.89	0.89	0.57%	3,090,100
Jul 8, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	3,915,600
Jul 7, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	2,027,200
Jul 4, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	7,395,100
Jul 3, 2025	0.89	0.89	0.89	0.89	0.89	-	4,517,600
Jul 2, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	7,561,724
Jul 1, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	2,441,100
Jun 30, 2025	0.89	0.89	0.88	0.89	0.89	0.57%	11,463,400
Jun 27, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	5,183,300
Jun 26, 2025	0.86	0.88	0.86	0.88	0.88	1.74%	10,302,200
Jun 25, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	4,189,500
Jun 24, 2025	0.86	0.87	0.86	0.86	0.86	-0.58%	5,380,700
Jun 23, 2025	0.86	0.86	0.85	0.86	0.86	0.58%	3,804,000
Jun 20, 2025	0.87	0.87	0.86	0.86	0.86	-1.16%	13,750,300
Jun 19, 2025	0.88	0.88	0.87	0.87	0.87	-1.70%	5,500,600
Jun 18, 2025	0.88	0.88	0.87	0.88	0.88	0.57%	3,633,500
Jun 17, 2025	0.88	0.88	0.87	0.88	0.88	-	2,631,600
Jun 16, 2025	0.87	0.88	0.87	0.88	0.88	0.57%	3,961,700
Jun 13, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	2,777,000
Jun 12, 2025	0.88	0.88	0.87	0.88	0.88	0.57%	4,471,200
Jun 11, 2025	0.88	0.88	0.87	0.87	0.87	-	5,278,600
Jun 10, 2025	0.87	0.88	0.87	0.87	0.87	-	3,692,200
Jun 9, 2025	0.87	0.88	0.87	0.87	0.87	-	2,772,000
Jun 6, 2025	0.87	0.87	0.86	0.87	0.87	0.58%	2,861,300
Jun 5, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	3,836,300
Jun 4, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	1,701,700
Jun 3, 2025	0.86	0.86	0.85	0.86	0.86	-	4,227,300
Jun 2, 2025	0.86	0.86	0.85	0.86	0.86	-	3,114,500
May 30, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	9,129,600
May 29, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	3,363,600
May 28, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	6,910,600
May 27, 2025	0.86	0.86	0.86	0.86	0.86	-	1,971,300
May 26, 2025	0.86	0.86	0.85	0.86	0.86	-	4,507,800