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

Historical Trading Price

Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/06/2018 to 20/06/2018)
0.610 0.625 0.590 0.600 8,778,7000.600
Previous 2 weeks
(22/05/2018 to 05/06/2018)
0.620 0.635 0.580 0.615 10,362,9000.615
Previous 4 weeks
(23/04/2018 to 21/05/2018)
0.640 0.640 0.615 0.620 15,008,5000.620
Daily Historical Data
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
23/05/2018 0.625 0.625 0.620 0.625 845,9000.625
22/05/2018 0.620 0.625 0.615 0.625 672,6000.625
21/05/2018 0.620 0.625 0.615 0.620 989,9000.620
18/05/2018 0.615 0.625 0.615 0.620 734,0000.620
17/05/2018 0.625 0.625 0.615 0.615 1,663,7000.615
16/05/2018 0.625 0.625 0.620 0.620 277,7000.620
15/05/2018 0.625 0.625 0.620 0.625 197,6000.625
14/05/2018 0.620 0.630 0.620 0.620 883,8000.620
11/05/2018 0.620 0.625 0.615 0.620 752,6000.620
10/05/2018 0.615 0.620 0.615 0.620 897,5000.620
09/05/2018 0.620 0.620 0.615 0.615 512,6000.615
08/05/2018 0.620 0.625 0.615 0.620 1,001,8000.620
07/05/2018 0.625 0.625 0.620 0.620 104,5000.620
04/05/2018 0.615 0.625 0.615 0.620 464,9000.620
03/05/2018 0.620 0.620 0.615 0.615 385,4000.615
02/05/2018 0.615 0.625 0.615 0.615 1,414,1000.615
30/04/2018 0.615 0.620 0.615 0.615 327,2000.615
27/04/2018 0.615 0.625 0.615 0.615 715,6000.615
26/04/2018 0.620 0.620 0.615 0.615 715,4000.615
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

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