Singapore markets close in 6 hours 22 minutes

ARA US Hospitality Trust (XZL.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
0.28500.0000 (0.00%)
As of 04:23PM SGT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.28000.28500.28000.28500.2850191,900
21 May 20240.28500.28500.28000.28500.2850287,600
20 May 20240.28500.28500.28000.28500.2850220,600
17 May 20240.28500.28500.28000.28000.280028,000
16 May 20240.28500.28500.28000.28000.280085,400
15 May 20240.28000.28500.28000.28000.2800216,500
14 May 20240.28000.28500.28000.28000.280025,000
13 May 20240.28500.28500.27500.28000.280041,000
10 May 20240.28500.28500.28000.28000.280081,500
09 May 20240.28000.28000.28000.28000.2800285,700
08 May 20240.28000.28000.27500.27500.2750571,800
07 May 20240.28000.28000.27500.28000.280068,500
06 May 20240.28000.28000.28000.28000.2800125,900
03 May 20240.28000.28000.28000.28000.280025,000
02 May 20240.28500.28500.28500.28500.2850-
30 Apr 20240.28000.28500.28000.28500.285058,000
29 Apr 20240.28000.28000.28000.28000.280026,000
26 Apr 20240.27500.28000.27500.28000.2800274,300
25 Apr 20240.28000.28000.27500.27500.275069,000
24 Apr 20240.28000.28000.28000.28000.28001,000
23 Apr 20240.27500.27500.27500.27500.2750-
22 Apr 20240.28000.28000.27500.27500.275085,200
19 Apr 20240.28000.28000.27500.27500.2750179,100
18 Apr 20240.27500.28500.27500.28500.285066,500
17 Apr 20240.27500.28000.27500.28000.280091,100
16 Apr 20240.28000.28000.28000.28000.280025,000
15 Apr 20240.28000.28000.28000.28000.280070,000
12 Apr 20240.28000.28000.28000.28000.280075,100
11 Apr 20240.28000.28500.28000.28000.2800120,400
09 Apr 20240.28000.29000.28000.29000.290015,200
08 Apr 20240.28000.28500.28000.28500.285013,600
05 Apr 20240.28500.28500.28500.28500.285070,000
04 Apr 20240.28500.29000.28500.28500.2850420,400
03 Apr 20240.28500.28500.28000.28000.2800110,300
02 Apr 20240.28500.29000.28500.29000.290035,000
01 Apr 20240.28500.28500.28500.28500.2850-
28 Mar 20240.28500.29000.28500.28500.2850285,700
27 Mar 20240.28500.28500.28500.28500.285075,000
26 Mar 20240.28500.28500.28500.28500.2850-
25 Mar 20240.28500.28500.28500.28500.2850199,600
22 Mar 20240.28000.28500.28000.28500.2850106,000
21 Mar 20240.28000.28500.28000.28000.280076,300
20 Mar 20240.27000.27000.27000.27000.2700-
19 Mar 20240.27000.27000.27000.27000.2700-
18 Mar 20240.28000.28000.27000.27000.270047,000
15 Mar 20240.27500.27500.27000.27500.2750198,600
14 Mar 20240.28000.28000.28000.28000.280059,000
13 Mar 20240.28000.28000.28000.28000.28005,000
12 Mar 20240.27500.27500.27500.27500.275020,000
11 Mar 20240.27500.27500.27500.27500.275015,000
08 Mar 20240.27000.27500.27000.27500.275025,000
07 Mar 20240.28000.28000.27000.27000.270011,900
06 Mar 20240.28000.28000.28000.28000.28001,000
05 Mar 20240.28000.28000.27000.27000.270046,000
04 Mar 20240.27500.28000.27000.28000.2800472,800
01 Mar 20240.28500.28500.28000.28000.280018,800
29 Feb 20240.28000.28000.27500.27500.275012,000
29 Feb 20240.025868 Dividend
28 Feb 20240.30000.30000.29500.30000.27411,611,600
27 Feb 20240.30000.30000.30000.30000.2741319,000
26 Feb 20240.29500.30000.29500.29500.2696890,700
23 Feb 20240.29500.29500.29500.29500.26961,404,000
22 Feb 20240.28500.29500.28500.29000.2650663,600
21 Feb 20240.26500.27000.26500.27000.2467211,500
20 Feb 20240.26500.27000.25000.26500.2421115,500
19 Feb 20240.26000.27000.25000.27000.2467464,000
16 Feb 20240.27000.27000.26500.26500.242149,000
15 Feb 20240.28000.28000.26000.27500.2513753,600
14 Feb 20240.28000.28000.28000.28000.255915,400
13 Feb 20240.28500.28500.28500.28500.2604100
09 Feb 20240.28500.28500.28500.28500.2604-
08 Feb 20240.28500.28500.28500.28500.26048,000
07 Feb 20240.28000.28000.28000.28000.255910,000
06 Feb 20240.28500.28500.28000.28000.2559400,000
05 Feb 20240.28500.28500.28500.28500.26043,000
02 Feb 20240.29000.29500.29000.29500.2696140,800
01 Feb 20240.28500.28500.28500.28500.2604-
31 Jan 20240.29500.29500.28500.28500.2604156,100
30 Jan 20240.29500.29500.29500.29500.2696112,400
29 Jan 20240.29000.29000.28000.28000.2559230,000
26 Jan 20240.29000.29000.29000.29000.2650110,000
25 Jan 20240.29000.29000.28500.28500.260433,900
24 Jan 20240.29000.29000.28500.29000.2650185,400
23 Jan 20240.29000.29000.28500.29000.265079,500
22 Jan 20240.29000.29000.29000.29000.2650164,000
19 Jan 20240.29500.29500.29000.29000.265092,700
18 Jan 20240.29500.30000.29000.29500.2696381,300
17 Jan 20240.30500.30500.29500.29500.2696102,100
16 Jan 20240.31000.31000.30500.30500.278776,800
15 Jan 20240.31000.31500.31000.31500.2878110,000
12 Jan 20240.30500.31000.30000.31000.283319,700
11 Jan 20240.30500.31000.30500.30500.278783,800
10 Jan 20240.30000.30500.30000.30500.2787133,700
09 Jan 20240.30500.31000.30000.30500.2787190,200
08 Jan 20240.30000.30500.30000.30500.278711,000
05 Jan 20240.30000.30000.30000.30000.27412,300
04 Jan 20240.30000.30000.30000.30000.274150,000
03 Jan 20240.31500.31500.31000.31000.2833133,900
02 Jan 20240.31000.31500.31000.31500.287832,300
29 Dec 20230.31000.31000.30500.30500.2787253,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...