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

Historical Trading Price

Filter Dates:
From / / To / /

Historical price from Oct 26, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
0.685 0.710 0.680 0.710 10,097,8000.710
Previous 2 weeks
(21/12/2017 to 05/01/2018)
0.670 0.690 0.665 0.690 7,967,3000.690
Previous 4 weeks
(23/11/2017 to 20/12/2017)
0.695 0.705 0.670 0.675 28,450,8260.675
Daily Historical Data
19/01/2018 0.705 0.710 0.705 0.710 454,0000.710
18/01/2018 0.705 0.710 0.705 0.705 316,8000.705
17/01/2018 0.705 0.710 0.705 0.710 348,6000.710
16/01/2018 0.705 0.710 0.700 0.705 2,139,1000.705
15/01/2018 0.700 0.705 0.700 0.705 1,106,2000.705
12/01/2018 0.690 0.700 0.690 0.700 2,064,4000.700
11/01/2018 0.685 0.690 0.685 0.685 632,0000.685
10/01/2018 0.690 0.690 0.685 0.690 833,5000.690
09/01/2018 0.685 0.690 0.680 0.685 1,151,4000.685
08/01/2018 0.685 0.690 0.680 0.685 1,051,8000.685
05/01/2018 0.685 0.690 0.685 0.690 328,8000.690
04/01/2018 0.690 0.690 0.680 0.690 1,334,9000.690
03/01/2018 0.685 0.690 0.680 0.685 524,1000.685
02/01/2018 0.680 0.685 0.680 0.685 177,3000.685
29/12/2017 0.685 0.685 0.680 0.685 1,098,8000.685
28/12/2017 0.680 0.685 0.680 0.680 624,5000.680
27/12/2017 0.675 0.680 0.670 0.680 690,8000.680
26/12/2017 0.670 0.675 0.670 0.675 656,4000.675
22/12/2017 0.670 0.675 0.665 0.675 1,148,4000.675
21/12/2017 0.670 0.675 0.665 0.670 1,383,3000.670
20/12/2017 0.670 0.675 0.670 0.675 1,114,8000.675
19/12/2017 0.675 0.675 0.670 0.675 1,292,4000.675
18/12/2017 0.680 0.685 0.670 0.670 3,001,5000.670
15/12/2017 0.690 0.690 0.680 0.680 975,5000.680
14/12/2017 0.685 0.690 0.680 0.685 444,3000.685
13/12/2017 0.685 0.690 0.680 0.685 1,001,2000.685
12/12/2017 0.685 0.690 0.685 0.690 510,5000.690
11/12/2017 0.690 0.690 0.680 0.685 3,028,1000.685
08/12/2017 0.690 0.690 0.685 0.690 1,200,7000.690
07/12/2017 0.685 0.690 0.685 0.685 698,4000.685
06/12/2017 0.690 0.690 0.685 0.690 1,013,7000.690
05/12/2017 0.690 0.695 0.685 0.685 773,3000.685
04/12/2017 0.675 0.695 0.670 0.690 3,106,1000.690
01/12/2017 0.695 0.700 0.685 0.685 2,786,1260.685
30/11/2017 0.695 0.700 0.690 0.690 2,312,5000.690
29/11/2017 0.695 0.700 0.695 0.700 831,3000.700
28/11/2017 0.700 0.700 0.695 0.695 798,5000.695
27/11/2017 0.705 0.705 0.695 0.695 1,752,0000.695
24/11/2017 0.695 0.705 0.695 0.705 528,2000.705
23/11/2017 0.695 0.700 0.690 0.700 1,281,7000.700
22/11/2017 0.680 0.695 0.680 0.695 2,036,8000.695
21/11/2017 0.695 0.700 0.675 0.685 6,454,8000.685
20/11/2017 0.705 0.705 0.695 0.700 2,744,6000.700
17/11/2017 0.710 0.710 0.700 0.705 3,558,9000.705
16/11/2017 0.705 0.710 0.700 0.710 1,197,3000.710
15/11/2017 0.705 0.710 0.700 0.710 2,065,7000.710
14/11/2017 0.720 0.720 0.690 0.710 12,215,3000.710
13/11/2017 0.765 0.770 0.760 0.760 1,507,8000.760
10/11/2017 0.760 0.770 0.760 0.770 2,433,6000.770
09/11/2017 0.770 0.770 0.760 0.760 1,512,9000.760
08/11/2017 0.770 0.775 0.770 0.775 929,6000.775
07/11/2017 0.770 0.775 0.770 0.775 1,615,9000.775
06/11/2017 0.770 0.775 0.765 0.770 2,477,6000.770
03/11/2017 0.760 0.770 0.760 0.770 1,737,2000.770
02/11/2017 0.750 0.760 0.750 0.760 1,367,4000.760
01/11/2017 0.750 0.755 0.750 0.755 1,233,0000.755
31/10/2017 0.750 0.750 0.745 0.750 1,079,4000.750
30/10/2017 0.750 0.750 0.745 0.750 847,2000.750
27/10/2017 0.745 0.750 0.740 0.750 1,442,9000.750
26/10/2017 0.745 0.750 0.745 0.750 1,822,2000.750

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