CapitaLand Ascott Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.95	0.95	0.95	0.95	0.95	-	2,756,600
Dec 29, 2025	0.95	0.95	0.94	0.95	0.95	0.53%	3,657,800
Dec 26, 2025	0.95	0.95	0.94	0.95	0.95	-	2,848,400
Dec 24, 2025	0.95	0.95	0.94	0.95	0.95	0.53%	1,421,100
Dec 23, 2025	0.95	0.95	0.94	0.94	0.94	-0.53%	2,888,000
Dec 22, 2025	0.95	0.95	0.94	0.95	0.95	0.53%	3,015,900
Dec 19, 2025	0.93	0.94	0.93	0.94	0.94	1.08%	12,165,900
Dec 18, 2025	0.93	0.94	0.93	0.93	0.93	-	3,512,400
Dec 17, 2025	0.93	0.94	0.93	0.93	0.93	0.54%	1,962,600
Dec 16, 2025	0.94	0.94	0.92	0.93	0.93	-1.07%	8,470,900
Dec 15, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	1,521,800
Dec 12, 2025	0.94	0.94	0.93	0.94	0.94	0.53%	5,673,500
Dec 11, 2025	0.93	0.94	0.93	0.94	0.94	1.08%	3,715,000
Dec 10, 2025	0.93	0.93	0.92	0.93	0.93	-0.54%	2,740,600
Dec 9, 2025	0.93	0.93	0.92	0.93	0.93	0.54%	5,135,200
Dec 8, 2025	0.94	0.94	0.93	0.93	0.93	-1.07%	4,631,200
Dec 5, 2025	0.94	0.94	0.93	0.94	0.94	-0.53%	2,782,600
Dec 4, 2025	0.94	0.94	0.94	0.94	0.94	-	1,003,000
Dec 3, 2025	0.94	0.94	0.93	0.94	0.94	1.08%	2,749,600
Dec 2, 2025	0.94	0.94	0.93	0.93	0.93	-	8,141,100
Dec 1, 2025	0.94	0.95	0.93	0.93	0.93	-1.59%	7,101,500
Nov 28, 2025	0.94	0.95	0.94	0.95	0.95	0.53%	4,853,400
Nov 27, 2025	0.94	0.95	0.93	0.94	0.94	1.08%	4,878,600
Nov 26, 2025	0.94	0.94	0.93	0.93	0.93	-	3,059,000
Nov 25, 2025	0.93	0.94	0.93	0.93	0.93	0.54%	6,516,600
Nov 24, 2025	0.93	0.94	0.93	0.93	0.93	-	3,868,900
Nov 21, 2025	0.93	0.94	0.92	0.93	0.93	-1.07%	7,212,700
Nov 20, 2025	0.94	0.94	0.93	0.94	0.94	0.54%	3,928,200
Nov 19, 2025	0.94	0.94	0.93	0.93	0.93	-0.53%	3,954,500
Nov 18, 2025	0.95	0.95	0.94	0.94	0.94	-1.06%	4,435,300
Nov 17, 2025	0.95	0.95	0.94	0.95	0.95	-	2,791,900
Nov 14, 2025	0.95	0.95	0.94	0.95	0.95	-0.53%	4,339,800
Nov 13, 2025	0.94	0.95	0.94	0.95	0.95	1.06%	3,020,500
Nov 12, 2025	0.95	0.95	0.94	0.94	0.94	-0.53%	4,370,200
Nov 11, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	2,722,600
Nov 10, 2025	0.94	0.95	0.94	0.94	0.94	-	4,259,000
Nov 7, 2025	0.94	0.94	0.94	0.94	0.94	-	2,496,500
Nov 6, 2025	0.94	0.94	0.93	0.94	0.94	0.53%	3,381,600
Nov 5, 2025	0.93	0.94	0.93	0.94	0.94	-	6,747,700
Nov 4, 2025	0.95	0.95	0.94	0.94	0.94	-1.58%	7,545,400
Nov 3, 2025	0.95	0.95	0.94	0.95	0.95	0.53%	2,532,800
Oct 31, 2025	0.95	0.95	0.95	0.95	0.95	-0.53%	2,783,600
Oct 30, 2025	0.96	0.96	0.94	0.95	0.95	-1.04%	6,401,000
Oct 29, 2025	0.96	0.97	0.96	0.96	0.96	0.52%	5,876,500
Oct 28, 2025	0.96	0.96	0.95	0.96	0.96	-	2,261,800
Oct 27, 2025	0.95	0.96	0.95	0.96	0.96	1.06%	5,896,700
Oct 24, 2025	0.95	0.96	0.95	0.95	0.95	-0.53%	6,284,100
Oct 23, 2025	0.95	0.95	0.94	0.95	0.95	1.06%	3,905,000
Oct 22, 2025	0.95	0.95	0.94	0.94	0.94	-	1,892,700
Oct 21, 2025	0.94	0.95	0.94	0.94	0.94	0.53%	4,586,400