CapitaLand Ascott Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.86	0.87	0.85	0.86	0.86	-	11,291,200
Aug 19, 2026	0.86	0.86	0.85	0.86	0.86	-	7,786,300
Aug 18, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	8,490,100
Aug 17, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	11,334,300
Aug 14, 2026	0.86	0.86	0.85	0.86	0.86	-	7,415,300
Aug 13, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	9,782,600
Aug 12, 2026	0.87	0.87	0.86	0.86	0.86	-	4,500,800
Aug 11, 2026	0.87	0.87	0.86	0.86	0.86	-	7,939,200
Aug 7, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	7,875,000
Aug 6, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	16,077,300
Aug 5, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	8,105,900
Aug 4, 2026	0.88	0.88	0.87	0.87	0.87	0.04%	9,860,900
Aug 3, 2026	0.91	0.91	0.89	0.90	0.87	-1.10%	17,531,400
Jul 31, 2026	0.90	0.91	0.90	0.91	0.88	0.56%	10,707,000
Jul 30, 2026	0.91	0.91	0.90	0.90	0.87	-0.55%	7,771,300
Jul 29, 2026	0.91	0.91	0.91	0.91	0.88	-0.55%	3,923,500
Jul 28, 2026	0.91	0.92	0.90	0.91	0.88	-0.55%	6,876,600
Jul 27, 2026	0.91	0.92	0.91	0.92	0.89	1.10%	13,072,900
Jul 24, 2026	0.91	0.91	0.91	0.91	0.88	-0.55%	2,929,500
Jul 23, 2026	0.91	0.91	0.91	0.91	0.88	-	3,274,600
Jul 22, 2026	0.91	0.91	0.90	0.91	0.88	-	3,962,800
Jul 21, 2026	0.91	0.91	0.91	0.91	0.88	-	1,680,700
Jul 20, 2026	0.90	0.91	0.90	0.91	0.88	0.55%	4,475,700
Jul 17, 2026	0.91	0.91	0.90	0.91	0.88	0.56%	6,944,400
Jul 16, 2026	0.91	0.91	0.90	0.90	0.87	-1.10%	2,047,900
Jul 15, 2026	0.91	0.91	0.90	0.91	0.88	-	4,857,800
Jul 14, 2026	0.91	0.91	0.91	0.91	0.88	-	4,479,100
Jul 13, 2026	0.91	0.91	0.90	0.91	0.88	0.55%	8,645,800
Jul 10, 2026	0.90	0.91	0.90	0.91	0.88	0.56%	4,399,300
Jul 9, 2026	0.91	0.91	0.90	0.90	0.87	-0.55%	10,064,800
Jul 8, 2026	0.91	0.91	0.90	0.91	0.88	-0.55%	5,906,200
Jul 7, 2026	0.90	0.91	0.90	0.91	0.88	0.55%	7,235,300
Jul 6, 2026	0.90	0.91	0.90	0.91	0.88	1.12%	5,868,300
Jul 3, 2026	0.90	0.90	0.89	0.90	0.87	-0.56%	4,351,700
Jul 2, 2026	0.89	0.90	0.89	0.90	0.87	1.69%	6,697,600
Jul 1, 2026	0.89	0.90	0.88	0.89	0.86	-	6,782,600
Jun 30, 2026	0.90	0.90	0.88	0.89	0.86	-1.12%	18,534,300
Jun 29, 2026	0.90	0.91	0.89	0.90	0.87	-	43,573,272
Jun 26, 2026	0.90	0.90	0.89	0.90	0.87	-0.56%	3,060,500
Jun 25, 2026	0.90	0.91	0.90	0.90	0.87	-	4,828,000
Jun 24, 2026	0.90	0.91	0.90	0.90	0.87	-	2,991,700
Jun 23, 2026	0.90	0.90	0.89	0.90	0.87	-	5,814,200
Jun 22, 2026	0.90	0.90	0.89	0.90	0.87	0.56%	3,665,200
Jun 19, 2026	0.91	0.91	0.89	0.90	0.87	-1.10%	12,233,500
Jun 18, 2026	0.91	0.92	0.90	0.91	0.88	-1.63%	7,419,500
Jun 17, 2026	0.92	0.92	0.91	0.92	0.89	1.10%	3,398,900
Jun 16, 2026	0.91	0.92	0.91	0.91	0.88	0.55%	6,827,700
Jun 15, 2026	0.90	0.91	0.89	0.91	0.88	1.12%	9,526,000
Jun 12, 2026	0.89	0.90	0.89	0.90	0.87	0.56%	4,250,100
Jun 11, 2026	0.89	0.90	0.89	0.89	0.86	-1.11%	2,993,200