This printed article is located at https://investor.aimsapacreit.com/historical_price.html
Historic Stock Look Up
Historic Stock Look Up
Historical price from Jan 24, 2024 to Apr 19, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (05/04/2024 to 19/04/2024) |
1.290 | 1.330 | 1.230 | 1.240 | 9,708,500 | 1.240 |
| Previous 2 weeks (21/03/2024 to 04/04/2024) |
1.250 | 1.310 | 1.250 | 1.290 | 6,981,100 | 1.290 |
| Previous 4 weeks (22/02/2024 to 20/03/2024) |
1.300 | 1.320 | 1.230 | 1.240 | 19,302,800 | 1.240 |
| Daily Historical Data | ||||||
| 19/04/2024 | 1.250 | 1.250 | 1.230 | 1.240 | 754,200 | 1.240 |
| 18/04/2024 | 1.260 | 1.270 | 1.240 | 1.240 | 537,500 | 1.240 |
| 17/04/2024 | 1.270 | 1.270 | 1.240 | 1.240 | 1,538,300 | 1.240 |
| 16/04/2024 | 1.280 | 1.280 | 1.260 | 1.270 | 539,100 | 1.270 |
| 15/04/2024 | 1.280 | 1.290 | 1.270 | 1.270 | 673,800 | 1.270 |
| 12/04/2024 | 1.290 | 1.290 | 1.280 | 1.290 | 165,900 | 1.290 |
| 11/04/2024 | 1.300 | 1.300 | 1.280 | 1.290 | 712,100 | 1.290 |
| 09/04/2024 | 1.300 | 1.330 | 1.300 | 1.300 | 3,163,800 | 1.300 |
| 08/04/2024 | 1.300 | 1.310 | 1.290 | 1.290 | 758,600 | 1.290 |
| 05/04/2024 | 1.290 | 1.310 | 1.290 | 1.310 | 865,200 | 1.310 |
| 04/04/2024 | 1.300 | 1.310 | 1.290 | 1.290 | 815,600 | 1.290 |
| 03/04/2024 | 1.290 | 1.310 | 1.280 | 1.310 | 1,386,400 | 1.310 |
| 02/04/2024 | 1.290 | 1.290 | 1.280 | 1.290 | 467,000 | 1.290 |
| 01/04/2024 | 1.280 | 1.290 | 1.270 | 1.290 | 928,000 | 1.290 |
| 28/03/2024 | 1.280 | 1.280 | 1.270 | 1.280 | 561,900 | 1.280 |
| 27/03/2024 | 1.280 | 1.280 | 1.270 | 1.280 | 679,100 | 1.280 |
| 26/03/2024 | 1.270 | 1.280 | 1.260 | 1.280 | 903,800 | 1.280 |
| 25/03/2024 | 1.260 | 1.270 | 1.250 | 1.260 | 364,000 | 1.260 |
| 22/03/2024 | 1.250 | 1.260 | 1.250 | 1.260 | 245,300 | 1.260 |
| 21/03/2024 | 1.250 | 1.270 | 1.250 | 1.260 | 630,000 | 1.260 |
| 20/03/2024 | 1.240 | 1.250 | 1.240 | 1.240 | 219,600 | 1.240 |
| 19/03/2024 | 1.240 | 1.250 | 1.240 | 1.240 | 220,900 | 1.240 |
| 18/03/2024 | 1.250 | 1.250 | 1.230 | 1.240 | 1,579,600 | 1.240 |
| 15/03/2024 | 1.260 | 1.260 | 1.250 | 1.250 | 2,277,400 | 1.250 |
| 14/03/2024 | 1.260 | 1.260 | 1.250 | 1.250 | 296,900 | 1.250 |
| 13/03/2024 | 1.250 | 1.260 | 1.250 | 1.260 | 346,500 | 1.260 |
| 12/03/2024 | 1.250 | 1.270 | 1.250 | 1.260 | 622,200 | 1.260 |
| 11/03/2024 | 1.250 | 1.260 | 1.250 | 1.260 | 67,200 | 1.260 |
| 08/03/2024 | 1.250 | 1.260 | 1.240 | 1.250 | 2,272,900 | 1.250 |
| 07/03/2024 | 1.240 | 1.250 | 1.240 | 1.250 | 546,200 | 1.250 |
| 06/03/2024 | 1.240 | 1.250 | 1.240 | 1.240 | 306,600 | 1.240 |
| 05/03/2024 | 1.260 | 1.260 | 1.230 | 1.240 | 756,900 | 1.240 |
| 04/03/2024 | 1.250 | 1.250 | 1.240 | 1.240 | 697,000 | 1.240 |
| 01/03/2024 | 1.260 | 1.260 | 1.240 | 1.250 | 984,600 | 1.250 |
| 29/02/2024 | 1.270 | 1.270 | 1.250 | 1.260 | 1,000,100 | 1.260 |
| 28/02/2024 | 1.280 | 1.280 | 1.260 | 1.270 | 724,400 | 1.270 |
| 27/02/2024 | 1.270 | 1.280 | 1.260 | 1.270 | 603,300 | 1.270 |
| 26/02/2024 | 1.280 | 1.280 | 1.250 | 1.270 | 1,796,500 | 1.270 |
| 23/02/2024 | 1.280 | 1.290 | 1.280 | 1.280 | 690,400 | 1.280 |
| 22/02/2024 | 1.300 | 1.320 | 1.280 | 1.290 | 3,293,600 | 1.290 |
| 21/02/2024 | 1.290 | 1.290 | 1.280 | 1.280 | 375,000 | 1.280 |
| 20/02/2024 | 1.280 | 1.300 | 1.270 | 1.290 | 1,112,300 | 1.290 |
| 19/02/2024 | 1.280 | 1.300 | 1.260 | 1.290 | 1,914,600 | 1.290 |
| 16/02/2024 | 1.270 | 1.300 | 1.260 | 1.280 | 3,450,800 | 1.280 |
| 15/02/2024 | 1.260 | 1.280 | 1.250 | 1.270 | 925,000 | 1.270 |
| 14/02/2024 | 1.260 | 1.270 | 1.250 | 1.260 | 1,734,300 | 1.260 |
| 13/02/2024 | 1.270 | 1.280 | 1.250 | 1.270 | 1,163,100 | 1.270 |
| 09/02/2024 | 1.260 | 1.270 | 1.260 | 1.260 | 393,500 | 1.260 |
| 08/02/2024 | 1.270 | 1.280 | 1.260 | 1.270 | 905,900 | 1.270 |
| 07/02/2024 | 1.300 | 1.300 | 1.280 | 1.290 | 1,260,000 | 1.290 |
| 06/02/2024 | 1.290 | 1.300 | 1.290 | 1.290 | 1,612,700 | 1.290 |
| 05/02/2024 | 1.300 | 1.310 | 1.290 | 1.290 | 836,900 | 1.290 |
| 02/02/2024 | 1.300 | 1.320 | 1.300 | 1.300 | 741,100 | 1.300 |
| 01/02/2024 | 1.310 | 1.310 | 1.280 | 1.290 | 1,226,300 | 1.290 |
| 31/01/2024 | 1.300 | 1.310 | 1.290 | 1.310 | 1,122,600 | 1.310 |
| 30/01/2024 | 1.280 | 1.300 | 1.280 | 1.290 | 647,800 | 1.290 |
| 29/01/2024 | 1.300 | 1.310 | 1.280 | 1.280 | 1,307,700 | 1.280 |
| 26/01/2024 | 1.310 | 1.310 | 1.290 | 1.300 | 1,447,900 | 1.300 |
| 25/01/2024 | 1.320 | 1.320 | 1.300 | 1.310 | 1,051,700 | 1.310 |
| 24/01/2024 | 1.320 | 1.320 | 1.310 | 1.320 | 731,000 | 1.320 |
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