This printed article is located at http://accordiagolftrust.listedcompany.com/historical_price.html

Historical Trading Price

Filter Dates:
From / / To / /

Historical price from Jun 25, 2018 to Sep 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/09/2018 to 18/09/2018)
0.565 0.570 0.525 0.530 8,429,6000.530
Previous 2 weeks
(21/08/2018 to 04/09/2018)
0.570 0.570 0.560 0.570 5,290,9000.570
Previous 4 weeks
(23/07/2018 to 20/08/2018)
0.590 0.600 0.560 0.565 10,339,2000.565
Daily Historical Data
18/09/2018 0.535 0.540 0.525 0.530 1,828,1000.530
17/09/2018 0.550 0.550 0.540 0.540 1,236,9000.540
14/09/2018 0.545 0.550 0.540 0.550 621,1000.550
13/09/2018 0.545 0.545 0.540 0.540 378,7000.540
12/09/2018 0.540 0.545 0.540 0.545 741,7000.545
11/09/2018 0.545 0.545 0.535 0.540 967,3000.540
10/09/2018 0.550 0.555 0.545 0.550 566,5000.550
07/09/2018 0.545 0.555 0.545 0.555 328,3000.555
06/09/2018 0.565 0.565 0.545 0.545 1,454,0000.545
05/09/2018 0.565 0.570 0.560 0.565 307,0000.565
04/09/2018 0.560 0.570 0.560 0.570 174,9000.570
03/09/2018 0.565 0.570 0.560 0.560 445,9000.560
31/08/2018 0.570 0.570 0.560 0.565 665,2000.565
30/08/2018 0.570 0.570 0.560 0.570 199,3000.570
29/08/2018 0.565 0.570 0.560 0.565 526,7000.565
28/08/2018 0.565 0.570 0.560 0.565 919,4000.565
27/08/2018 0.565 0.570 0.560 0.570 405,2000.570
24/08/2018 0.565 0.570 0.560 0.565 797,5000.565
23/08/2018 0.565 0.570 0.565 0.565 471,7000.565
21/08/2018 0.570 0.570 0.565 0.565 685,1000.565
20/08/2018 0.570 0.575 0.565 0.565 289,0000.565
17/08/2018 0.570 0.570 0.565 0.570 367,1000.570
16/08/2018 0.570 0.570 0.565 0.565 454,8000.565
15/08/2018 0.570 0.575 0.570 0.575 571,6000.575
14/08/2018 0.560 0.580 0.560 0.565 1,323,2000.565
13/08/2018 0.560 0.565 0.560 0.560 410,0000.560
10/08/2018 0.565 0.565 0.560 0.565 1,204,3000.565
08/08/2018 0.570 0.570 0.560 0.560 1,306,8000.560
07/08/2018 0.570 0.575 0.565 0.565 548,7000.565
06/08/2018 0.580 0.580 0.570 0.575 508,9000.575
03/08/2018 0.585 0.590 0.580 0.580 265,8000.580
02/08/2018 0.590 0.590 0.585 0.590 389,1000.590
01/08/2018 0.595 0.600 0.590 0.590 409,0000.590
31/07/2018 0.595 0.600 0.595 0.595 313,2000.595
30/07/2018 0.590 0.600 0.590 0.600 854,0000.600
27/07/2018 0.585 0.595 0.585 0.590 154,3000.590
26/07/2018 0.590 0.595 0.585 0.585 341,7000.585
25/07/2018 0.585 0.595 0.585 0.595 184,3000.595
24/07/2018 0.585 0.595 0.585 0.595 167,9000.595
23/07/2018 0.590 0.595 0.585 0.585 275,5000.585
20/07/2018 0.595 0.595 0.590 0.590 390,1000.590
19/07/2018 0.590 0.595 0.590 0.595 618,6000.595
18/07/2018 0.595 0.595 0.590 0.590 462,1000.590
17/07/2018 0.595 0.600 0.590 0.595 512,3000.595
16/07/2018 0.600 0.600 0.590 0.595 102,9000.595
13/07/2018 0.595 0.600 0.590 0.600 405,0000.600
12/07/2018 0.595 0.600 0.595 0.600 85,3000.600
11/07/2018 0.595 0.600 0.595 0.595 445,0000.595
10/07/2018 0.595 0.600 0.595 0.595 145,6000.595
09/07/2018 0.595 0.600 0.595 0.595 52,4000.595
06/07/2018 0.600 0.600 0.595 0.600 202,6000.600
05/07/2018 0.595 0.600 0.595 0.600 39,6000.600
04/07/2018 0.605 0.605 0.600 0.600 742,9000.600
03/07/2018 0.600 0.605 0.600 0.605 207,8000.605
02/07/2018 0.610 0.615 0.600 0.605 1,156,3000.605
29/06/2018 0.615 0.620 0.610 0.615 1,195,3000.615
28/06/2018 0.610 0.620 0.605 0.620 1,125,1000.620
27/06/2018 0.610 0.610 0.605 0.610 801,7000.610
26/06/2018 0.615 0.615 0.605 0.605 299,0000.605
25/06/2018 0.625 0.625 0.610 0.610 579,1000.610

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include