This printed article is located at https://investor.aimsapacreit.com/historical_price.html
Historic Stock Look Up
Historic Stock Look Up
Historical price from Sep 10, 2024 to Dec 03, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (20/11/2024 to 03/12/2024) |
1.260 | 1.270 | 1.240 | 1.260 | 6,663,800 | 1.260 |
| Previous 2 weeks (06/11/2024 to 19/11/2024) |
1.290 | 1.290 | 1.240 | 1.250 | 14,442,800 | 1.250 |
| Previous 4 weeks (08/10/2024 to 05/11/2024) |
1.310 | 1.310 | 1.260 | 1.280 | 18,133,300 | 1.280 |
| Daily Historical Data | ||||||
| 03/12/2024 | 1.270 | 1.270 | 1.250 | 1.260 | 1,240,500 | 1.260 |
| 02/12/2024 | 1.270 | 1.270 | 1.260 | 1.260 | 254,900 | 1.260 |
| 29/11/2024 | 1.270 | 1.270 | 1.260 | 1.270 | 290,400 | 1.270 |
| 28/11/2024 | 1.260 | 1.270 | 1.260 | 1.270 | 204,200 | 1.270 |
| 27/11/2024 | 1.270 | 1.270 | 1.250 | 1.250 | 315,000 | 1.250 |
| 26/11/2024 | 1.270 | 1.270 | 1.260 | 1.270 | 229,500 | 1.270 |
| 25/11/2024 | 1.240 | 1.270 | 1.240 | 1.270 | 2,437,100 | 1.270 |
| 22/11/2024 | 1.240 | 1.250 | 1.240 | 1.240 | 686,800 | 1.240 |
| 21/11/2024 | 1.250 | 1.260 | 1.240 | 1.240 | 770,100 | 1.240 |
| 20/11/2024 | 1.260 | 1.260 | 1.250 | 1.250 | 235,300 | 1.250 |
| 19/11/2024 | 1.250 | 1.260 | 1.240 | 1.250 | 454,300 | 1.250 |
| 18/11/2024 | 1.250 | 1.260 | 1.240 | 1.250 | 2,157,900 | 1.250 |
| 15/11/2024 | 1.260 | 1.270 | 1.250 | 1.250 | 778,200 | 1.250 |
| 14/11/2024 | 1.270 | 1.270 | 1.250 | 1.260 | 1,412,500 | 1.260 |
| 13/11/2024 | 1.270 | 1.270 | 1.260 | 1.260 | 447,800 | 1.260 |
| 12/11/2024 | 1.280 | 1.290 | 1.270 | 1.290 | 786,400 | 1.290 |
| 11/11/2024 | 1.270 | 1.290 | 1.270 | 1.280 | 1,873,300 | 1.280 |
| 08/11/2024 | 1.280 | 1.280 | 1.260 | 1.260 | 2,622,200 | 1.260 |
| 07/11/2024 | 1.280 | 1.280 | 1.260 | 1.280 | 1,550,600 | 1.280 |
| 06/11/2024 | 1.290 | 1.290 | 1.270 | 1.270 | 2,359,600 | 1.270 |
| 05/11/2024 | 1.280 | 1.290 | 1.270 | 1.280 | 1,346,300 | 1.280 |
| 04/11/2024 | 1.270 | 1.280 | 1.260 | 1.270 | 652,300 | 1.270 |
| 01/11/2024 | 1.280 | 1.280 | 1.260 | 1.270 | 1,915,800 | 1.270 |
| 30/10/2024 | 1.280 | 1.280 | 1.270 | 1.270 | 669,600 | 1.270 |
| 29/10/2024 | 1.270 | 1.280 | 1.270 | 1.270 | 268,100 | 1.270 |
| 28/10/2024 | 1.270 | 1.280 | 1.270 | 1.270 | 247,600 | 1.270 |
| 25/10/2024 | 1.290 | 1.290 | 1.270 | 1.270 | 862,300 | 1.270 |
| 24/10/2024 | 1.290 | 1.290 | 1.280 | 1.280 | 538,700 | 1.280 |
| 23/10/2024 | 1.300 | 1.300 | 1.280 | 1.280 | 1,205,100 | 1.280 |
| 22/10/2024 | 1.290 | 1.300 | 1.290 | 1.290 | 278,500 | 1.290 |
| 21/10/2024 | 1.300 | 1.300 | 1.290 | 1.290 | 251,300 | 1.290 |
| 18/10/2024 | 1.290 | 1.300 | 1.290 | 1.290 | 562,500 | 1.290 |
| 17/10/2024 | 1.290 | 1.300 | 1.280 | 1.290 | 1,824,500 | 1.290 |
| 16/10/2024 | 1.280 | 1.290 | 1.280 | 1.290 | 865,400 | 1.290 |
| 15/10/2024 | 1.290 | 1.300 | 1.280 | 1.280 | 2,141,300 | 1.280 |
| 14/10/2024 | 1.290 | 1.300 | 1.290 | 1.290 | 807,100 | 1.290 |
| 11/10/2024 | 1.290 | 1.300 | 1.280 | 1.280 | 1,241,700 | 1.280 |
| 10/10/2024 | 1.300 | 1.300 | 1.290 | 1.290 | 714,600 | 1.290 |
| 09/10/2024 | 1.300 | 1.300 | 1.290 | 1.300 | 716,500 | 1.300 |
| 08/10/2024 | 1.310 | 1.310 | 1.290 | 1.290 | 1,024,100 | 1.290 |
| 07/10/2024 | 1.310 | 1.320 | 1.300 | 1.310 | 863,100 | 1.310 |
| 04/10/2024 | 1.330 | 1.330 | 1.300 | 1.300 | 1,956,500 | 1.300 |
| 03/10/2024 | 1.330 | 1.330 | 1.320 | 1.320 | 437,700 | 1.320 |
| 02/10/2024 | 1.330 | 1.340 | 1.320 | 1.330 | 878,800 | 1.330 |
| 01/10/2024 | 1.330 | 1.340 | 1.320 | 1.330 | 506,800 | 1.330 |
| 30/09/2024 | 1.330 | 1.340 | 1.320 | 1.320 | 2,372,100 | 1.320 |
| 27/09/2024 | 1.330 | 1.340 | 1.330 | 1.330 | 639,800 | 1.330 |
| 26/09/2024 | 1.320 | 1.350 | 1.320 | 1.330 | 1,787,900 | 1.330 |
| 25/09/2024 | 1.330 | 1.330 | 1.320 | 1.320 | 368,100 | 1.320 |
| 24/09/2024 | 1.330 | 1.340 | 1.320 | 1.320 | 470,600 | 1.320 |
| 23/09/2024 | 1.340 | 1.340 | 1.320 | 1.320 | 1,351,200 | 1.320 |
| 20/09/2024 | 1.360 | 1.370 | 1.330 | 1.330 | 2,675,700 | 1.330 |
| 19/09/2024 | 1.350 | 1.360 | 1.340 | 1.360 | 2,112,900 | 1.360 |
| 18/09/2024 | 1.350 | 1.360 | 1.340 | 1.340 | 1,062,200 | 1.340 |
| 17/09/2024 | 1.330 | 1.360 | 1.330 | 1.340 | 2,474,700 | 1.340 |
| 16/09/2024 | 1.320 | 1.330 | 1.320 | 1.330 | 384,800 | 1.330 |
| 13/09/2024 | 1.320 | 1.330 | 1.310 | 1.320 | 1,378,600 | 1.320 |
| 12/09/2024 | 1.330 | 1.330 | 1.310 | 1.320 | 315,400 | 1.320 |
| 11/09/2024 | 1.320 | 1.330 | 1.310 | 1.320 | 1,635,900 | 1.320 |
| 10/09/2024 | 1.320 | 1.320 | 1.310 | 1.310 | 314,400 | 1.310 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
- Special Dividend
- Dividend-In-Specie
- Capital Reduction and Cash Distribution
- Bonus Issue
- Rights Issue / Preferential Offer / Open Offer
- Share Split / Share Consolidation