CapitaLand Ascott Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	0.94	0.94	0.93	0.94	0.94	-0.53%	3,412,700
Oct 16, 2025	0.94	0.95	0.93	0.94	0.94	-	7,013,800
Oct 15, 2025	0.94	0.95	0.93	0.94	0.94	0.53%	7,445,000
Oct 14, 2025	0.94	0.95	0.93	0.94	0.94	-	7,038,200
Oct 13, 2025	0.94	0.94	0.93	0.94	0.94	-1.06%	7,622,500
Oct 10, 2025	0.95	0.95	0.94	0.95	0.95	-0.53%	3,971,100
Oct 9, 2025	0.95	0.95	0.95	0.95	0.95	-	2,319,500
Oct 8, 2025	0.96	0.96	0.95	0.95	0.95	-0.52%	7,591,700
Oct 7, 2025	0.96	0.96	0.95	0.96	0.96	-	7,918,300
Oct 6, 2025	0.97	0.97	0.96	0.96	0.96	-1.04%	6,195,000
Oct 3, 2025	0.96	0.97	0.95	0.97	0.97	1.58%	11,671,000
Oct 2, 2025	0.94	0.96	0.94	0.95	0.95	1.60%	10,971,600
Oct 1, 2025	0.93	0.95	0.93	0.94	0.94	0.54%	9,678,400
Sep 30, 2025	0.92	0.93	0.92	0.93	0.93	1.64%	8,834,800
Sep 29, 2025	0.92	0.93	0.92	0.92	0.92	-	4,713,100
Sep 26, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	3,807,700
Sep 25, 2025	0.92	0.93	0.92	0.92	0.92	-0.54%	7,215,700
Sep 24, 2025	0.92	0.93	0.92	0.93	0.93	-	9,074,200
Sep 23, 2025	0.93	0.93	0.92	0.93	0.93	-	3,012,400
Sep 22, 2025	0.93	0.93	0.92	0.93	0.93	-	3,918,000
Sep 19, 2025	0.92	0.93	0.92	0.93	0.93	-	10,856,700
Sep 18, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	4,160,400
Sep 17, 2025	0.92	0.93	0.92	0.92	0.92	-	4,106,200
Sep 16, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	6,388,500
Sep 15, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	12,239,000
Sep 12, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	19,223,200
Sep 11, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	5,001,300
Sep 10, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	12,700,800
Sep 9, 2025	0.91	0.91	0.90	0.91	0.91	-0.55%	6,126,000
Sep 8, 2025	0.90	0.91	0.90	0.91	0.91	1.68%	11,701,500
Sep 5, 2025	0.90	0.91	0.90	0.90	0.90	-0.56%	14,993,800
Sep 4, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	25,906,400
Sep 3, 2025	0.91	0.91	0.90	0.91	0.91	-0.55%	7,584,400
Sep 2, 2025	0.91	0.91	0.90	0.91	0.91	0.55%	11,239,600
Sep 1, 2025	0.89	0.91	0.88	0.91	0.91	2.26%	26,331,200
Aug 29, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	16,260,300
Aug 28, 2025	0.88	0.88	0.87	0.88	0.88	0.57%	8,927,967
Aug 27, 2025	0.88	0.88	0.87	0.88	0.88	-0.57%	7,475,900
Aug 26, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	10,562,300
Aug 25, 2025	0.87	0.89	0.87	0.89	0.89	2.31%	46,927,000
Aug 22, 2025	0.87	0.87	0.86	0.87	0.87	-0.57%	15,151,300