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

Historical Trading Price

Filter Dates:
From / / To / /

Historical price from Jun 29, 2017 to Sep 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/09/2017 to 22/09/2017)
0.725 0.730 0.715 0.730 22,835,3000.730
Previous 2 weeks
(25/08/2017 to 08/09/2017)
0.705 0.725 0.695 0.720 13,623,5000.720
Previous 4 weeks
(27/07/2017 to 24/08/2017)
0.710 0.720 0.685 0.705 26,081,2000.705
Daily Historical Data
22/09/2017 0.720 0.730 0.720 0.730 2,136,5000.730
21/09/2017 0.720 0.725 0.720 0.720 748,1000.720
20/09/2017 0.720 0.725 0.720 0.725 2,313,0000.725
19/09/2017 0.720 0.725 0.720 0.720 1,527,9000.720
18/09/2017 0.720 0.725 0.715 0.720 2,663,1000.720
15/09/2017 0.720 0.725 0.715 0.725 3,790,6000.725
14/09/2017 0.720 0.725 0.715 0.720 1,173,5000.720
13/09/2017 0.720 0.730 0.720 0.720 2,703,1000.720
12/09/2017 0.725 0.730 0.715 0.720 2,353,6000.720
11/09/2017 0.725 0.730 0.720 0.730 3,425,9000.730
08/09/2017 0.715 0.725 0.715 0.720 1,963,0000.720
07/09/2017 0.710 0.720 0.710 0.715 1,174,6000.715
06/09/2017 0.710 0.715 0.705 0.715 515,5000.715
05/09/2017 0.700 0.715 0.700 0.710 1,912,5000.710
04/09/2017 0.705 0.710 0.695 0.700 3,322,7000.700
31/08/2017 0.710 0.715 0.705 0.710 1,075,0000.710
30/08/2017 0.705 0.715 0.705 0.710 620,7000.710
29/08/2017 0.710 0.715 0.705 0.710 466,4000.710
28/08/2017 0.710 0.715 0.705 0.715 1,539,6000.715
25/08/2017 0.705 0.710 0.705 0.705 1,033,5000.705
24/08/2017 0.710 0.715 0.705 0.705 1,952,2000.705
23/08/2017 0.710 0.715 0.710 0.710 456,9000.710
22/08/2017 0.710 0.715 0.710 0.710 1,158,2000.710
21/08/2017 0.715 0.715 0.705 0.710 1,299,3000.710
18/08/2017 0.715 0.715 0.710 0.715 385,3000.715
17/08/2017 0.710 0.720 0.710 0.715 1,020,9000.715
16/08/2017 0.715 0.720 0.710 0.715 1,369,3000.715
15/08/2017 0.700 0.720 0.700 0.715 1,903,8000.715
14/08/2017 0.695 0.700 0.695 0.700 643,8000.700
11/08/2017 0.705 0.710 0.695 0.695 2,448,5000.695
10/08/2017 0.705 0.715 0.705 0.705 453,5000.705
08/08/2017 0.710 0.715 0.705 0.710 465,7000.710
07/08/2017 0.710 0.715 0.705 0.710 1,914,2000.710
04/08/2017 0.700 0.710 0.700 0.710 2,618,1000.710
03/08/2017 0.700 0.705 0.695 0.695 785,0000.695
02/08/2017 0.700 0.705 0.695 0.700 984,8000.700
01/08/2017 0.705 0.705 0.695 0.705 1,211,9000.705
31/07/2017 0.700 0.705 0.700 0.705 500,0000.705
28/07/2017 0.710 0.710 0.685 0.695 3,595,8000.695
27/07/2017 0.710 0.715 0.705 0.710 914,0000.710
26/07/2017 0.710 0.720 0.705 0.710 2,789,7000.710
25/07/2017 0.720 0.720 0.710 0.715 3,438,7000.715
24/07/2017 0.720 0.725 0.715 0.720 1,429,0000.720
21/07/2017 0.720 0.725 0.715 0.720 1,150,1000.720
20/07/2017 0.725 0.735 0.720 0.720 1,427,6000.720
19/07/2017 0.720 0.735 0.720 0.730 2,201,1000.730
18/07/2017 0.720 0.725 0.720 0.725 269,8000.725
17/07/2017 0.720 0.725 0.720 0.720 119,6000.720
14/07/2017 0.720 0.725 0.715 0.725 601,7000.725
13/07/2017 0.720 0.725 0.715 0.720 871,2000.720
12/07/2017 0.710 0.725 0.710 0.720 2,763,3000.720
11/07/2017 0.710 0.715 0.705 0.710 779,7000.710
10/07/2017 0.710 0.715 0.710 0.715 1,757,1000.715
07/07/2017 0.710 0.715 0.705 0.715 924,8000.715
06/07/2017 0.705 0.715 0.705 0.710 1,312,3000.710
05/07/2017 0.710 0.715 0.705 0.705 1,513,7000.705
04/07/2017 0.710 0.715 0.710 0.710 429,3000.710
03/07/2017 0.710 0.715 0.710 0.710 800,8000.710
30/06/2017 0.715 0.720 0.710 0.715 1,556,7000.715
29/06/2017 0.705 0.720 0.705 0.715 3,225,5000.715

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