CapitaLand Ascott Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	5,996,200
Sep 1, 2026	0.86	0.86	0.85	0.86	0.86	-	4,432,700
Aug 31, 2026	0.86	0.86	0.85	0.86	0.86	-	10,003,800
Aug 28, 2026	0.87	0.87	0.86	0.86	0.86	-1.16%	6,516,700
Aug 27, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	7,855,100
Aug 26, 2026	0.86	0.87	0.86	0.86	0.86	-	4,938,100
Aug 25, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	6,059,100
Aug 24, 2026	0.87	0.87	0.86	0.87	0.87	1.16%	5,258,700
Aug 21, 2026	0.86	0.87	0.85	0.86	0.86	0.58%	4,213,000
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