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

Historical Trading Price

Filter Dates:
From / / To / /

Historical price from May 24, 2018 to Aug 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/08/2018 to 20/08/2018)
0.580 0.580 0.560 0.565 6,984,4000.565
Previous 2 weeks
(23/07/2018 to 03/08/2018)
0.590 0.600 0.580 0.580 3,354,8000.580
Previous 4 weeks
(25/06/2018 to 20/07/2018)
0.625 0.625 0.590 0.590 9,568,7000.590
Daily Historical Data
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
22/06/2018 0.600 0.625 0.600 0.625 5,253,3000.625
21/06/2018 0.600 0.605 0.595 0.605 1,112,5000.605
20/06/2018 0.605 0.605 0.595 0.600 1,036,0000.600
19/06/2018 0.605 0.610 0.600 0.610 1,148,1000.610
18/06/2018 0.610 0.610 0.605 0.605 831,3000.605
14/06/2018 0.600 0.610 0.595 0.610 1,277,1000.610
13/06/2018 0.595 0.600 0.595 0.595 352,9000.595
12/06/2018 0.595 0.600 0.590 0.600 499,6000.600
11/06/2018 0.590 0.600 0.590 0.590 933,7000.590
08/06/2018 0.595 0.600 0.590 0.595 1,347,6000.595
07/06/2018 0.610 0.625 0.610 0.620 1,063,8000.620
06/06/2018 0.610 0.615 0.610 0.610 288,6000.610
05/06/2018 0.610 0.615 0.605 0.615 427,7000.615
04/06/2018 0.615 0.615 0.605 0.610 599,0000.610
01/06/2018 0.605 0.610 0.605 0.610 774,2000.610
31/05/2018 0.595 0.610 0.595 0.605 1,781,4000.605
30/05/2018 0.605 0.605 0.580 0.595 2,889,0000.595
28/05/2018 0.630 0.635 0.625 0.625 671,5000.625
25/05/2018 0.630 0.630 0.625 0.630 387,9000.630
24/05/2018 0.625 0.630 0.625 0.625 1,313,7000.625

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