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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.3900	0.3950	0.3900	0.3950	0.3950	15,000
06 Feb 2023	0.3950	0.3950	0.3900	0.3900	0.3900	47,200
03 Feb 2023	0.3950	0.3950	0.3850	0.3900	0.3900	25,000
02 Feb 2023	0.3900	0.3950	0.3850	0.3950	0.3950	91,000
01 Feb 2023	0.3850	0.3950	0.3800	0.3850	0.3850	50,600
31 Jan 2023	0.3850	0.3900	0.3800	0.3850	0.3850	101,600
30 Jan 2023	0.3950	0.3950	0.3850	0.3850	0.3850	91,100
27 Jan 2023	0.3800	0.3950	0.3800	0.3900	0.3900	219,100
26 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3800	30,000
25 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3800	62,300
20 Jan 2023	0.3650	0.3700	0.3650	0.3700	0.3700	347,700
19 Jan 2023	0.3700	0.3700	0.3700	0.3700	0.3700	50,000
18 Jan 2023	0.3700	0.3750	0.3650	0.3650	0.3650	91,700
17 Jan 2023	0.3650	0.3650	0.3650	0.3650	0.3650	14,000
16 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3600	143,200
13 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3600	35,700
12 Jan 2023	0.3750	0.3750	0.3650	0.3650	0.3650	18,000
11 Jan 2023	0.3750	0.3750	0.3750	0.3750	0.3750	5,000
10 Jan 2023	0.3750	0.3750	0.3750	0.3750	0.3750	35,900
09 Jan 2023	0.3600	0.3750	0.3550	0.3750	0.3750	560,400
06 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3550	44,500
05 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3550	39,000
04 Jan 2023	0.3550	0.3600	0.3550	0.3600	0.3600	65,000
03 Jan 2023	0.3450	0.3500	0.3400	0.3500	0.3500	35,400
30 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	72,500
29 Dec 2022	0.3550	0.3550	0.3550	0.3550	0.3550	63,100
28 Dec 2022	0.3550	0.3550	0.3550	0.3550	0.3550	10,100
27 Dec 2022	0.3550	0.3550	0.3550	0.3550	0.3550	16,500
23 Dec 2022	0.3600	0.3600	0.3600	0.3600	0.3600	1,600
22 Dec 2022	0.3600	0.3600	0.3600	0.3600	0.3600	183,700
21 Dec 2022	0.3550	0.3600	0.3550	0.3600	0.3600	106,200
20 Dec 2022	0.3550	0.3550	0.3500	0.3550	0.3550	5,800
19 Dec 2022	0.3550	0.3550	0.3550	0.3550	0.3550	45,000
16 Dec 2022	0.3600	0.3600	0.3550	0.3550	0.3550	76,000
15 Dec 2022	0.3600	0.3600	0.3550	0.3550	0.3550	90,000
14 Dec 2022	0.3650	0.3650	0.3650	0.3650	0.3650	50,000
13 Dec 2022	0.3600	0.3600	0.3600	0.3600	0.3600	15,000
12 Dec 2022	0.3550	0.3600	0.3550	0.3600	0.3600	71,800
09 Dec 2022	0.3600	0.3600	0.3600	0.3600	0.3600	103,900
08 Dec 2022	0.3650	0.3650	0.3600	0.3600	0.3600	96,900
07 Dec 2022	0.3700	0.3700	0.3600	0.3600	0.3600	23,000
06 Dec 2022	0.3750	0.3800	0.3750	0.3800	0.3800	44,700
05 Dec 2022	0.3750	0.3750	0.3750	0.3750	0.3750	20,300
02 Dec 2022	0.3800	0.3800	0.3750	0.3750	0.3750	20,800
01 Dec 2022	0.3850	0.3900	0.3850	0.3900	0.3900	51,500
30 Nov 2022	0.3750	0.3800	0.3700	0.3800	0.3800	48,700
29 Nov 2022	0.3650	0.3750	0.3650	0.3700	0.3700	52,600
28 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
25 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	8,000
24 Nov 2022	0.3650	0.3750	0.3650	0.3750	0.3750	66,500
23 Nov 2022	0.3700	0.3750	0.3650	0.3750	0.3750	80,000
22 Nov 2022	0.3650	0.3850	0.3650	0.3850	0.3850	56,800
21 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
18 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	50,000
17 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	50,000
16 Nov 2022	0.3750	0.3850	0.3750	0.3750	0.3750	66,100
15 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	74,000
14 Nov 2022	0.3850	0.3850	0.3750	0.3800	0.3800	44,000
11 Nov 2022	0.3750	0.3800	0.3700	0.3700	0.3700	109,000
10 Nov 2022	0.3700	0.3700	0.3600	0.3600	0.3600	23,900
09 Nov 2022	0.3700	0.3800	0.3700	0.3700	0.3700	205,400
08 Nov 2022	0.3650	0.3700	0.3550	0.3550	0.3550	162,700
07 Nov 2022	0.3550	0.3550	0.3550	0.3550	0.3550	-
04 Nov 2022	0.3700	0.3700	0.3550	0.3550	0.3550	9,200
03 Nov 2022	0.3700	0.3700	0.3650	0.3700	0.3700	111,800
02 Nov 2022	0.3600	0.3700	0.3600	0.3700	0.3700	141,000
01 Nov 2022	0.3700	0.3750	0.3650	0.3750	0.3750	239,000
31 Oct 2022	0.3750	0.3750	0.3700	0.3700	0.3700	154,100
28 Oct 2022	0.3650	0.3700	0.3650	0.3700	0.3700	198,700
27 Oct 2022	0.3650	0.3650	0.3650	0.3650	0.3650	70,200
26 Oct 2022	0.3650	0.3650	0.3600	0.3600	0.3600	154,000
25 Oct 2022	0.3500	0.3600	0.3500	0.3600	0.3600	413,600
21 Oct 2022	0.3550	0.3550	0.3500	0.3500	0.3500	66,000
20 Oct 2022	0.3650	0.3650	0.3550	0.3550	0.3550	251,700
19 Oct 2022	0.3700	0.3700	0.3550	0.3650	0.3650	72,100
18 Oct 2022	0.3600	0.3700	0.3600	0.3700	0.3700	118,300
17 Oct 2022	0.3650	0.3650	0.3600	0.3600	0.3600	114,000
14 Oct 2022	0.3650	0.3700	0.3650	0.3650	0.3650	110,800
13 Oct 2022	0.3700	0.3700	0.3600	0.3650	0.3650	409,600
12 Oct 2022	0.3700	0.3750	0.3700	0.3750	0.3750	65,700
11 Oct 2022	0.3700	0.3700	0.3700	0.3700	0.3700	45,000
10 Oct 2022	0.3700	0.3700	0.3700	0.3700	0.3700	115,000
07 Oct 2022	0.3750	0.3750	0.3700	0.3750	0.3750	178,900
06 Oct 2022	0.3950	0.3950	0.3700	0.3700	0.3700	288,800
05 Oct 2022	0.4000	0.4000	0.3750	0.3850	0.3850	267,400
04 Oct 2022	0.3950	0.4000	0.3850	0.4000	0.4000	68,400
03 Oct 2022	0.3800	0.3850	0.3750	0.3800	0.3800	135,200
30 Sept 2022	0.3750	0.3850	0.3750	0.3800	0.3800	112,600
29 Sept 2022	0.3850	0.3850	0.3800	0.3850	0.3850	176,600
28 Sept 2022	0.4000	0.4000	0.3750	0.3800	0.3800	964,800
27 Sept 2022	0.4050	0.4050	0.4000	0.4000	0.4000	124,000
26 Sept 2022	0.4150	0.4150	0.4000	0.4050	0.4050	524,500
23 Sept 2022	0.4300	0.4300	0.4100	0.4250	0.4250	615,300
22 Sept 2022	0.4300	0.4300	0.4300	0.4300	0.4300	117,400
21 Sept 2022	0.4400	0.4400	0.4300	0.4300	0.4300	59,300
20 Sept 2022	0.4350	0.4500	0.4350	0.4500	0.4500	2,100
19 Sept 2022	0.4400	0.4400	0.4300	0.4400	0.4400	298,200
16 Sept 2022	0.4450	0.4450	0.4400	0.4400	0.4400	90,700
15 Sept 2022	0.4450	0.4450	0.4400	0.4450	0.4450	14,000
14 Sept 2022	0.4450	0.4450	0.4400	0.4450	0.4450	40,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,380.84-5.09(-0.15%)

S&P 5004,116.61+5.53(+0.13%)

Dow33,823.11-67.91(-0.20%)

Nasdaq11,943.55+56.10(+0.47%)

BTC-USD22,942.39-149.90(-0.65%)

CMC Crypto 200527.48+1.53(+0.29%)

ARA US Hospitality Trust (XZL.SI)

Straits Times Index
3,380.84
-5.09(-0.15%)

S&P 500
4,116.61
+5.53(+0.13%)

Dow
33,823.11
-67.91(-0.20%)

Nasdaq
11,943.55
+56.10(+0.47%)

BTC-USD
22,942.39
-149.90(-0.65%)

CMC Crypto 200
527.48
+1.53(+0.29%)