CapitaLand Ascott Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	6,266,600
Nov 11, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	4,605,200
Nov 10, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	7,291,500
Nov 6, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	3,530,400
Nov 5, 2026	0.84	0.86	0.84	0.85	0.85	1.80%	9,306,800
Nov 4, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	5,198,100
Nov 3, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	2,840,700
Nov 2, 2026	0.83	0.84	0.82	0.83	0.83	-	5,080,900
Oct 30, 2026	0.83	0.84	0.83	0.83	0.83	0.61%	2,996,300
Oct 29, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	1,562,700
Oct 28, 2026	0.83	0.83	0.82	0.82	0.82	-1.21%	1,818,400
Oct 27, 2026	0.82	0.83	0.82	0.83	0.83	-	3,274,000
Oct 26, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	1,270,800
Oct 23, 2026	0.81	0.83	0.81	0.82	0.82	2.50%	6,079,900
Oct 22, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	2,658,500
Oct 21, 2026	0.80	0.81	0.80	0.81	0.81	1.26%	2,846,100
Oct 20, 2026	0.80	0.81	0.79	0.80	0.80	-0.63%	5,762,100
Oct 19, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	4,102,900
Oct 16, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	3,523,300
Oct 15, 2026	0.82	0.83	0.81	0.81	0.81	-2.42%	15,532,600
Oct 14, 2026	0.83	0.83	0.82	0.83	0.83	-	2,593,600
Oct 13, 2026	0.83	0.84	0.83	0.83	0.83	-1.20%	4,310,600
Oct 12, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	8,835,600
Oct 9, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	4,475,200
Oct 8, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	9,246,800
Oct 7, 2026	0.85	0.85	0.83	0.83	0.83	-1.78%	10,232,400
Oct 6, 2026	0.83	0.85	0.83	0.85	0.85	1.81%	11,274,100
Oct 5, 2026	0.83	0.85	0.83	0.83	0.83	-	15,169,800
Oct 2, 2026	0.84	0.84	0.83	0.83	0.83	-	5,500,100
Oct 1, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	7,750,500
Sep 30, 2026	0.83	0.84	0.83	0.83	0.83	-	5,823,000
Sep 29, 2026	0.83	0.83	0.82	0.83	0.83	-	3,606,600
Sep 28, 2026	0.83	0.83	0.82	0.83	0.83	-1.20%	4,076,800
Sep 25, 2026	0.83	0.84	0.82	0.84	0.84	1.21%	13,237,900
Sep 24, 2026	0.83	0.84	0.83	0.83	0.83	-1.20%	6,462,200
Sep 23, 2026	0.83	0.85	0.83	0.84	0.84	0.60%	7,817,900
Sep 22, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	2,024,600
Sep 21, 2026	0.83	0.83	0.82	0.82	0.82	-1.80%	8,982,300
Sep 18, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	10,898,400
Sep 17, 2026	0.83	0.84	0.83	0.83	0.83	0.61%	3,330,200
Sep 16, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	4,504,700
Sep 15, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	9,655,000
Sep 14, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	12,571,100
Sep 11, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	12,019,400
Sep 10, 2026	0.85	0.85	0.85	0.85	0.85	-	5,293,100
Sep 9, 2026	0.85	0.86	0.85	0.85	0.85	-0.59%	11,791,800
Sep 8, 2026	0.86	0.86	0.85	0.85	0.85	-	5,204,000
Sep 7, 2026	0.85	0.86	0.85	0.85	0.85	-	3,203,400
Sep 4, 2026	0.85	0.86	0.85	0.85	0.85	-	3,694,300
Sep 3, 2026	0.86	0.86	0.85	0.85	0.85	-	4,715,800