Singapore markets open in 8 hours 26 minutes

ARA US Hospitality Trust (XZL.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.3950+0.0050 (+1.28%)
At close: 05:04PM SGT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.39000.39500.39000.39500.395015,000
06 Feb 20230.39500.39500.39000.39000.390047,200
03 Feb 20230.39500.39500.38500.39000.390025,000
02 Feb 20230.39000.39500.38500.39500.395091,000
01 Feb 20230.38500.39500.38000.38500.385050,600
31 Jan 20230.38500.39000.38000.38500.3850101,600
30 Jan 20230.39500.39500.38500.38500.385091,100
27 Jan 20230.38000.39500.38000.39000.3900219,100
26 Jan 20230.38000.38000.38000.38000.380030,000
25 Jan 20230.38000.38000.38000.38000.380062,300
20 Jan 20230.36500.37000.36500.37000.3700347,700
19 Jan 20230.37000.37000.37000.37000.370050,000
18 Jan 20230.37000.37500.36500.36500.365091,700
17 Jan 20230.36500.36500.36500.36500.365014,000
16 Jan 20230.36000.36000.36000.36000.3600143,200
13 Jan 20230.36000.36000.36000.36000.360035,700
12 Jan 20230.37500.37500.36500.36500.365018,000
11 Jan 20230.37500.37500.37500.37500.37505,000
10 Jan 20230.37500.37500.37500.37500.375035,900
09 Jan 20230.36000.37500.35500.37500.3750560,400
06 Jan 20230.35500.35500.35500.35500.355044,500
05 Jan 20230.35500.35500.35500.35500.355039,000
04 Jan 20230.35500.36000.35500.36000.360065,000
03 Jan 20230.34500.35000.34000.35000.350035,400
30 Dec 20220.35000.35000.35000.35000.350072,500
29 Dec 20220.35500.35500.35500.35500.355063,100
28 Dec 20220.35500.35500.35500.35500.355010,100
27 Dec 20220.35500.35500.35500.35500.355016,500
23 Dec 20220.36000.36000.36000.36000.36001,600
22 Dec 20220.36000.36000.36000.36000.3600183,700
21 Dec 20220.35500.36000.35500.36000.3600106,200
20 Dec 20220.35500.35500.35000.35500.35505,800
19 Dec 20220.35500.35500.35500.35500.355045,000
16 Dec 20220.36000.36000.35500.35500.355076,000
15 Dec 20220.36000.36000.35500.35500.355090,000
14 Dec 20220.36500.36500.36500.36500.365050,000
13 Dec 20220.36000.36000.36000.36000.360015,000
12 Dec 20220.35500.36000.35500.36000.360071,800
09 Dec 20220.36000.36000.36000.36000.3600103,900
08 Dec 20220.36500.36500.36000.36000.360096,900
07 Dec 20220.37000.37000.36000.36000.360023,000
06 Dec 20220.37500.38000.37500.38000.380044,700
05 Dec 20220.37500.37500.37500.37500.375020,300
02 Dec 20220.38000.38000.37500.37500.375020,800
01 Dec 20220.38500.39000.38500.39000.390051,500
30 Nov 20220.37500.38000.37000.38000.380048,700
29 Nov 20220.36500.37500.36500.37000.370052,600
28 Nov 20220.37500.37500.37500.37500.3750-
25 Nov 20220.37500.37500.37500.37500.37508,000
24 Nov 20220.36500.37500.36500.37500.375066,500
23 Nov 20220.37000.37500.36500.37500.375080,000
22 Nov 20220.36500.38500.36500.38500.385056,800
21 Nov 20220.37500.37500.37500.37500.3750-
18 Nov 20220.37500.37500.37500.37500.375050,000
17 Nov 20220.37500.37500.37500.37500.375050,000
16 Nov 20220.37500.38500.37500.37500.375066,100
15 Nov 20220.37500.37500.37500.37500.375074,000
14 Nov 20220.38500.38500.37500.38000.380044,000
11 Nov 20220.37500.38000.37000.37000.3700109,000
10 Nov 20220.37000.37000.36000.36000.360023,900
09 Nov 20220.37000.38000.37000.37000.3700205,400
08 Nov 20220.36500.37000.35500.35500.3550162,700
07 Nov 20220.35500.35500.35500.35500.3550-
04 Nov 20220.37000.37000.35500.35500.35509,200
03 Nov 20220.37000.37000.36500.37000.3700111,800
02 Nov 20220.36000.37000.36000.37000.3700141,000
01 Nov 20220.37000.37500.36500.37500.3750239,000
31 Oct 20220.37500.37500.37000.37000.3700154,100
28 Oct 20220.36500.37000.36500.37000.3700198,700
27 Oct 20220.36500.36500.36500.36500.365070,200
26 Oct 20220.36500.36500.36000.36000.3600154,000
25 Oct 20220.35000.36000.35000.36000.3600413,600
21 Oct 20220.35500.35500.35000.35000.350066,000
20 Oct 20220.36500.36500.35500.35500.3550251,700
19 Oct 20220.37000.37000.35500.36500.365072,100
18 Oct 20220.36000.37000.36000.37000.3700118,300
17 Oct 20220.36500.36500.36000.36000.3600114,000
14 Oct 20220.36500.37000.36500.36500.3650110,800
13 Oct 20220.37000.37000.36000.36500.3650409,600
12 Oct 20220.37000.37500.37000.37500.375065,700
11 Oct 20220.37000.37000.37000.37000.370045,000
10 Oct 20220.37000.37000.37000.37000.3700115,000
07 Oct 20220.37500.37500.37000.37500.3750178,900
06 Oct 20220.39500.39500.37000.37000.3700288,800
05 Oct 20220.40000.40000.37500.38500.3850267,400
04 Oct 20220.39500.40000.38500.40000.400068,400
03 Oct 20220.38000.38500.37500.38000.3800135,200
30 Sept 20220.37500.38500.37500.38000.3800112,600
29 Sept 20220.38500.38500.38000.38500.3850176,600
28 Sept 20220.40000.40000.37500.38000.3800964,800
27 Sept 20220.40500.40500.40000.40000.4000124,000
26 Sept 20220.41500.41500.40000.40500.4050524,500
23 Sept 20220.43000.43000.41000.42500.4250615,300
22 Sept 20220.43000.43000.43000.43000.4300117,400
21 Sept 20220.44000.44000.43000.43000.430059,300
20 Sept 20220.43500.45000.43500.45000.45002,100
19 Sept 20220.44000.44000.43000.44000.4400298,200
16 Sept 20220.44500.44500.44000.44000.440090,700
15 Sept 20220.44500.44500.44000.44500.445014,000
14 Sept 20220.44500.44500.44000.44500.445040,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...