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

Historical Trading Price

Filter Dates:
From / / To / /

Historical price from Jul 30, 2018 to Oct 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/10/2018 to 23/10/2018)
0.540 0.545 0.510 0.510 15,542,2000.510
Previous 2 weeks
(26/09/2018 to 09/10/2018)
0.560 0.565 0.535 0.545 10,803,2000.545
Previous 4 weeks
(29/08/2018 to 25/09/2018)
0.565 0.570 0.520 0.555 16,227,1000.555
Daily Historical Data
23/10/2018 0.520 0.520 0.510 0.510 184,6000.510
22/10/2018 0.520 0.520 0.510 0.515 994,9000.515
19/10/2018 0.515 0.520 0.515 0.515 333,7000.515
18/10/2018 0.520 0.520 0.515 0.520 98,9000.520
17/10/2018 0.520 0.520 0.515 0.515 267,8000.515
16/10/2018 0.525 0.525 0.510 0.515 3,095,1000.515
15/10/2018 0.520 0.525 0.515 0.520 466,2000.520
12/10/2018 0.520 0.530 0.510 0.520 6,376,6000.520
11/10/2018 0.535 0.535 0.510 0.510 2,949,5000.510
10/10/2018 0.540 0.545 0.535 0.535 774,9000.535
09/10/2018 0.535 0.545 0.535 0.545 526,9000.545
08/10/2018 0.540 0.540 0.535 0.535 1,356,3000.535
05/10/2018 0.545 0.545 0.535 0.540 248,2000.540
04/10/2018 0.545 0.545 0.535 0.540 3,366,9000.540
03/10/2018 0.540 0.545 0.540 0.540 1,463,4000.540
02/10/2018 0.550 0.550 0.540 0.540 1,280,7000.540
01/10/2018 0.550 0.555 0.545 0.550 800,9000.550
28/09/2018 0.555 0.560 0.545 0.545 508,4000.545
27/09/2018 0.560 0.565 0.555 0.555 698,3000.555
26/09/2018 0.560 0.565 0.555 0.555 553,2000.555
25/09/2018 0.520 0.565 0.520 0.555 2,428,9000.555
24/09/2018 0.525 0.525 0.520 0.525 136,9000.525
21/09/2018 0.530 0.530 0.520 0.525 1,759,1000.525
20/09/2018 0.530 0.530 0.520 0.525 687,9000.525
19/09/2018 0.530 0.535 0.520 0.520 772,7000.520
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

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