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

Historical Trading Price

Filter Dates:
From / / To / /

Historical price from Jan 30, 2018 to Apr 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/04/2018 to 25/04/2018)
0.640 0.645 0.620 0.620 6,554,4000.620
Previous 2 weeks
(28/03/2018 to 11/04/2018)
0.640 0.650 0.635 0.640 5,321,2000.640
Previous 4 weeks
(28/02/2018 to 27/03/2018)
0.640 0.685 0.630 0.640 27,969,4000.640
Daily Historical Data
25/04/2018 0.630 0.630 0.620 0.620 990,5000.620
24/04/2018 0.635 0.635 0.630 0.630 1,137,6000.630
23/04/2018 0.640 0.640 0.635 0.640 842,1000.640
20/04/2018 0.645 0.645 0.640 0.645 282,8000.645
19/04/2018 0.640 0.645 0.635 0.645 222,4000.645
18/04/2018 0.640 0.645 0.640 0.640 638,6000.640
17/04/2018 0.640 0.640 0.635 0.635 275,0000.635
16/04/2018 0.640 0.645 0.640 0.640 244,6000.640
13/04/2018 0.645 0.645 0.640 0.645 1,439,1000.645
12/04/2018 0.640 0.645 0.635 0.645 481,7000.645
11/04/2018 0.635 0.640 0.635 0.640 481,6000.640
10/04/2018 0.635 0.640 0.635 0.635 520,4000.635
09/04/2018 0.635 0.640 0.635 0.640 75,7000.640
06/04/2018 0.640 0.640 0.635 0.640 276,0000.640
05/04/2018 0.635 0.640 0.635 0.640 382,6000.640
04/04/2018 0.635 0.640 0.635 0.635 278,7000.635
03/04/2018 0.635 0.640 0.635 0.635 359,1000.635
02/04/2018 0.635 0.640 0.635 0.640 495,6000.640
29/03/2018 0.645 0.650 0.640 0.645 1,497,1000.645
28/03/2018 0.640 0.645 0.635 0.640 954,4000.640
27/03/2018 0.635 0.645 0.635 0.640 890,4000.640
26/03/2018 0.635 0.640 0.630 0.635 2,265,9000.635
23/03/2018 0.640 0.645 0.635 0.635 1,362,2000.635
22/03/2018 0.650 0.655 0.640 0.645 3,569,1000.645
21/03/2018 0.655 0.660 0.650 0.655 564,9000.655
20/03/2018 0.655 0.660 0.655 0.655 711,6000.655
19/03/2018 0.660 0.665 0.655 0.655 1,138,6000.655
16/03/2018 0.665 0.670 0.660 0.665 815,9000.665
15/03/2018 0.670 0.670 0.660 0.665 1,127,0000.665
14/03/2018 0.665 0.670 0.655 0.670 1,526,1000.670
13/03/2018 0.670 0.675 0.665 0.665 541,1000.665
12/03/2018 0.675 0.675 0.665 0.670 1,277,5000.670
09/03/2018 0.680 0.680 0.670 0.675 739,5000.675
08/03/2018 0.665 0.685 0.660 0.680 1,669,8000.680
07/03/2018 0.675 0.680 0.655 0.660 3,700,3000.660
06/03/2018 0.665 0.675 0.660 0.675 1,834,2000.675
05/03/2018 0.650 0.665 0.645 0.665 2,085,4000.665
02/03/2018 0.645 0.650 0.640 0.650 643,4000.650
01/03/2018 0.645 0.650 0.640 0.645 895,4000.645
28/02/2018 0.640 0.645 0.640 0.645 611,1000.645
27/02/2018 0.640 0.645 0.640 0.645 685,4000.645
26/02/2018 0.640 0.645 0.640 0.640 730,4000.640
23/02/2018 0.640 0.645 0.640 0.640 294,9000.640
22/02/2018 0.645 0.645 0.640 0.640 196,9000.640
21/02/2018 0.645 0.650 0.640 0.640 759,6000.640
20/02/2018 0.645 0.650 0.635 0.650 1,046,4000.650
19/02/2018 0.645 0.650 0.640 0.645 445,1000.645
15/02/2018 0.640 0.645 0.625 0.645 1,362,8000.645
14/02/2018 0.665 0.670 0.640 0.640 3,910,2000.640
13/02/2018 0.670 0.670 0.660 0.665 529,4000.665
12/02/2018 0.665 0.670 0.665 0.670 561,7000.670
09/02/2018 0.670 0.670 0.660 0.665 1,164,1000.665
08/02/2018 0.685 0.685 0.670 0.675 1,089,0000.675
07/02/2018 0.675 0.690 0.675 0.690 828,5000.690
06/02/2018 0.690 0.690 0.670 0.680 1,773,5000.680
05/02/2018 0.695 0.695 0.685 0.695 1,123,5000.695
02/02/2018 0.695 0.700 0.695 0.700 383,2000.700
01/02/2018 0.695 0.700 0.695 0.700 369,7000.700
31/01/2018 0.695 0.700 0.690 0.695 421,1000.695
30/01/2018 0.700 0.700 0.690 0.700 503,2000.700

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