Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,696.06 +739.13 (+1.17%) CMC Crypto 200
1,317.10 +40.12 (+3.14%)
Artis Real Estate Investment Trust (ARESF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:29AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 14,100 |
| 01 May 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 3,600 |
| 30 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 7,200 |
| 29 Apr 2024 | 4.8200 | 4.8200 | 4.7800 | 4.7800 | 4.7800 | 19,400 |
| 29 Apr 2024 | 0.037 Dividend | |||||
| 26 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7130 | 100 |
| 25 Apr 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7527 | - |
| 24 Apr 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7527 | 6,300 |
| 23 Apr 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7527 | 6,600 |
| 22 Apr 2024 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | 4.7130 | 3,100 |
| 19 Apr 2024 | 4.7100 | 4.7100 | 4.6900 | 4.6900 | 4.6535 | 10,700 |
| 18 Apr 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5542 | 3,100 |
| 17 Apr 2024 | 4.6300 | 4.6300 | 4.5500 | 4.5500 | 4.5146 | 8,900 |
| 16 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4550 | 33,800 |
| 15 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5146 | 12,400 |
| 12 Apr 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6100 | 4.5741 | 8,200 |
| 11 Apr 2024 | 4.7500 | 4.7700 | 4.7300 | 4.7400 | 4.7031 | 5,700 |
| 10 Apr 2024 | 4.8200 | 4.8200 | 4.6900 | 4.6900 | 4.6535 | 10,100 |
| 09 Apr 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8700 | 4.8321 | 35,300 |
| 08 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6435 | 2,800 |
| 05 Apr 2024 | 4.6500 | 4.7400 | 4.6500 | 4.7400 | 4.7031 | 12,000 |
| 04 Apr 2024 | 4.7300 | 4.7400 | 4.6900 | 4.6900 | 4.6535 | 11,400 |
| 03 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6138 | 10,600 |
| 02 Apr 2024 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | 4.6138 | 10,300 |
| 01 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6336 | 8,600 |
| 28 Mar 2024 | 4.7100 | 4.7300 | 4.7100 | 4.7300 | 4.6932 | 22,100 |
| 27 Mar 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3756 | 33,700 |
| 27 Mar 2024 | 0.037 Dividend | |||||
| 26 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5275 | 1,600 |
| 25 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5275 | 21,000 |
| 22 Mar 2024 | 4.5900 | 4.6000 | 4.5900 | 4.6000 | 4.5275 | 11,900 |
| 21 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5964 | 6,100 |
| 20 Mar 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.5275 | 12,200 |
| 19 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | 2,300 |
| 18 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | 12,000 |
| 15 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | - |
| 14 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | 16,100 |
| 13 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | 14,400 |
| 12 Mar 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4093 | 21,700 |
| 11 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4684 | 20,600 |
| 08 Mar 2024 | 4.4900 | 4.5800 | 4.4900 | 4.5400 | 4.4684 | 36,900 |
| 07 Mar 2024 | 4.4400 | 4.4400 | 4.4300 | 4.4300 | 4.3601 | 27,600 |
| 06 Mar 2024 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | 4.2223 | 44,600 |
| 05 Mar 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2500 | 4.1830 | 53,100 |
| 04 Mar 2024 | 4.2300 | 4.2300 | 4.2000 | 4.2100 | 4.1436 | 20,400 |
| 01 Mar 2024 | 4.1000 | 4.2900 | 4.0700 | 4.2600 | 4.1928 | 18,500 |
| 29 Feb 2024 | 4.3200 | 4.3200 | 4.1400 | 4.1400 | 4.0747 | 18,400 |
| 28 Feb 2024 | 4.3600 | 4.3800 | 4.3100 | 4.3100 | 4.2420 | 11,600 |
| 28 Feb 2024 | 0.037 Dividend | |||||
| 27 Feb 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.2942 | 18,400 |
| 26 Feb 2024 | 4.4700 | 4.4700 | 4.4300 | 4.4300 | 4.3235 | 23,800 |
| 23 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4113 | 5,800 |
| 22 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4113 | 24,400 |
| 21 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4113 | 3,200 |
| 20 Feb 2024 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | 4.4113 | 7,900 |
| 16 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4796 | - |
| 15 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4796 | 10,500 |
| 14 Feb 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4000 | 4.2942 | 20,900 |
| 13 Feb 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4300 | 4.3235 | 6,700 |
| 12 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5967 | 7,400 |
| 09 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5967 | 3,000 |
| 08 Feb 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6163 | 3,700 |
| 07 Feb 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6163 | 4,700 |
| 06 Feb 2024 | 4.6700 | 4.7100 | 4.6700 | 4.7100 | 4.5967 | 6,700 |
| 05 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5967 | 3,300 |
| 02 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6455 | 10,300 |
| 01 Feb 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.7139 | 8,300 |
| 31 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8017 | - |
| 30 Jan 2024 | 4.9300 | 4.9300 | 4.9200 | 4.9200 | 4.8017 | 18,600 |
| 30 Jan 2024 | 0.037 Dividend | |||||
| 29 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 5,100 |
| 26 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 10,800 |
| 25 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 17,900 |
| 24 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 3,700 |
| 23 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 4,700 |
| 22 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9898 | 14,200 |
| 19 Jan 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9123 | 18,000 |
| 18 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7863 | 5,400 |
| 17 Jan 2024 | 4.9800 | 4.9900 | 4.9300 | 4.9400 | 4.7863 | 9,600 |
| 16 Jan 2024 | 5.0300 | 5.0600 | 5.0200 | 5.0600 | 4.9026 | 8,600 |
| 12 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8929 | 2,200 |
| 11 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8347 | 5,200 |
| 10 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8541 | 18,800 |
| 09 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8444 | 18,700 |
| 08 Jan 2024 | 5.1400 | 5.1400 | 5.0500 | 5.0500 | 4.8929 | 14,100 |
| 05 Jan 2024 | 5.1000 | 5.1000 | 5.0600 | 5.0800 | 4.9219 | 10,500 |
| 04 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8541 | 5,300 |
| 03 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8541 | 1,500 |
| 02 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8541 | 4,400 |
| 29 Dec 2023 | 5.0200 | 5.0200 | 5.0100 | 5.0100 | 4.8541 | 4,700 |
| 28 Dec 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8251 | 4,900 |
| 28 Dec 2023 | 0.038 Dividend | |||||
| 27 Dec 2023 | 4.9600 | 5.0500 | 4.9600 | 5.0100 | 4.8173 | 37,600 |
| 26 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8077 | 500 |
| 22 Dec 2023 | 4.8200 | 4.9100 | 4.8200 | 4.9100 | 4.7212 | 10,600 |
| 21 Dec 2023 | 4.8200 | 4.8200 | 4.7700 | 4.7700 | 4.5865 | 33,800 |
| 20 Dec 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6250 | 10,900 |
| 19 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5962 | 6,900 |
| 18 Dec 2023 | 4.8200 | 4.8200 | 4.7500 | 4.7800 | 4.5962 | 23,400 |
| 15 Dec 2023 | 4.8400 | 4.8400 | 4.7700 | 4.7700 | 4.5865 | 45,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.