CapitaLand Ascott Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.91	0.91	0.89	0.90	0.90	-0.56%	5,421,800
May 21, 2026	0.89	0.91	0.88	0.90	0.90	1.69%	10,840,900
May 20, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	5,657,900
May 19, 2026	0.88	0.89	0.88	0.88	0.88	-	3,226,000
May 18, 2026	0.88	0.88	0.87	0.88	0.88	-	8,374,200
May 15, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	2,097,300
May 14, 2026	0.89	0.89	0.87	0.89	0.89	0.57%	10,924,600
May 13, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	17,587,200
May 12, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	2,829,200
May 11, 2026	0.90	0.90	0.89	0.90	0.90	-	4,984,600
May 8, 2026	0.90	0.90	0.89	0.90	0.90	-	2,737,700
May 7, 2026	0.90	0.90	0.89	0.90	0.90	-	3,975,200
May 6, 2026	0.90	0.91	0.90	0.90	0.90	-0.56%	2,851,600
May 5, 2026	0.90	0.90	0.90	0.90	0.90	-	2,332,000
May 4, 2026	0.90	0.91	0.89	0.90	0.90	0.56%	5,642,300
Apr 30, 2026	0.90	0.90	0.89	0.90	0.90	-1.10%	7,598,600
Apr 29, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	3,182,000
Apr 28, 2026	0.90	0.91	0.90	0.90	0.90	-	8,385,200
Apr 27, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	2,349,300
Apr 24, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	4,904,800
Apr 23, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	3,702,900
Apr 22, 2026	0.92	0.93	0.91	0.92	0.92	-	3,563,700
Apr 21, 2026	0.91	0.93	0.91	0.92	0.92	0.55%	7,025,200
Apr 20, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	2,751,900
Apr 17, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	3,267,900
Apr 16, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	5,021,300
Apr 15, 2026	0.91	0.92	0.91	0.91	0.91	-	6,374,400
Apr 14, 2026	0.92	0.92	0.91	0.91	0.91	-	6,646,000
Apr 13, 2026	0.91	0.92	0.90	0.91	0.91	-	4,245,800
Apr 10, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	5,054,000
Apr 9, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	6,454,100
Apr 8, 2026	0.90	0.91	0.90	0.91	0.91	1.69%	5,898,000
Apr 7, 2026	0.90	0.90	0.89	0.89	0.89	-	3,528,700
Apr 6, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	2,586,100
Apr 2, 2026	0.90	0.91	0.89	0.90	0.90	0.56%	7,274,500
Apr 1, 2026	0.89	0.90	0.89	0.89	0.89	1.14%	8,174,700
Mar 31, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	5,578,800
Mar 30, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	5,046,600
Mar 27, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	7,637,800
Mar 26, 2026	0.92	0.92	0.88	0.89	0.89	-2.21%	11,327,400
Mar 25, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	6,820,100
Mar 24, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	3,903,400
Mar 23, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	14,284,100
Mar 20, 2026	0.92	0.92	0.90	0.90	0.90	-1.64%	9,546,500
Mar 19, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	4,632,500
Mar 18, 2026	0.92	0.93	0.92	0.92	0.92	0.55%	4,804,400
Mar 17, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	6,749,500
Mar 16, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	9,416,200
Mar 13, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	7,548,700
Mar 12, 2026	0.90	0.91	0.89	0.91	0.91	-	6,240,900