Ally Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.950	7.050	6.950	7.000	4.908	545,304
2023-07-31	7.050	7.100	6.900	7.000	4.908	902,400
2023-07-27	7.100	7.100	6.950	7.100	4.978	955,116
2023-07-26	7.100	7.100	7.050	7.100	4.978	148,628
2023-07-25	7.150	7.150	7.100	7.100	4.978	264,103
2023-07-24	7.100	7.150	7.100	7.150	5.013	406,711
2023-07-21	7.150	7.200	7.100	7.150	5.013	298,203
2023-07-20	7.200	7.200	7.150	7.150	5.013	96,203
2023-07-19	7.200	7.200	7.150	7.200	5.048	317,457
2023-07-18	7.150	7.150	7.100	7.100	4.978	879,921
2023-07-17	7.300	7.300	7.100	7.100	4.978	2,449,559
2023-07-14	7.300	7.350	7.250	7.350	5.154	248,108
2023-07-13	7.350	7.350	7.300	7.300	5.119	90,514
2023-07-12	7.300	7.350	7.300	7.350	5.154	241,026
2023-07-11	7.350	7.350	7.300	7.350	5.154	248,102
2023-07-10	7.400	7.400	7.300	7.300	5.119	25,118
2023-07-07	7.350	7.400	7.300	7.400	5.189	71,502
2023-07-06	7.350	7.350	7.300	7.350	5.154	153,600
2023-07-05	7.250	7.350	7.250	7.350	5.154	196,835
2023-07-04	7.250	7.350	7.250	7.250	5.084	197,704
2023-07-03	7.250	7.350	7.250	7.300	5.119	245,002
2023-06-30	7.300	7.350	7.300	7.350	5.154	73,913
2023-06-29	7.250	7.300	7.200	7.250	5.084	478,149
2023-06-28	7.250	7.300	7.200	7.250	5.084	675,601
2023-06-27	7.350	7.350	7.250	7.250	5.084	493,204
2023-06-26	7.350	7.350	7.300	7.350	5.154	465,501
2023-06-23	7.350	7.400	7.350	7.400	5.189	1,016,004
2023-06-22	7.500	7.500	7.350	7.350	5.154	562,764
2023-06-21	7.400	7.450	7.400	7.450	5.224	161,303
2023-06-20	7.400	7.450	7.400	7.450	5.224	448,203
2023-06-19	7.400	7.450	7.400	7.400	5.189	484,800
2023-06-16	7.400	7.500	7.400	7.400	5.189	480,911
2023-06-15	7.450	7.500	7.450	7.500	5.259	163,800
2023-06-14	7.400	7.450	7.400	7.450	5.224	166,802
2023-06-13	7.400	7.450	7.400	7.450	5.224	279,501
2023-06-12	7.350	7.450	7.350	7.400	5.189	266,804
2023-06-09	7.400	7.400	7.350	7.350	5.154	216,902
2023-06-08	7.350	7.400	7.350	7.400	5.189	224,700
2023-06-07	7.350	7.350	7.300	7.300	5.119	508,003
2023-06-06	7.300	7.350	7.250	7.350	5.154	355,300
2023-06-02	7.300	7.300	7.250	7.300	5.119	562,228
2023-06-01	7.300	7.300	7.250	7.300	5.119	555,904
2023-05-31	7.300	7.300	7.250	7.300	5.119	130,205
2023-05-30	7.300	7.300	7.250	7.250	5.084	388,061
2023-05-29	7.250	7.350	7.200	7.350	5.154	1,419,103
2023-05-26	7.250	7.250	7.200	7.250	5.084	886,161
2023-05-25	7.250	7.300	7.200	7.250	5.084	514,404
2023-05-24	7.250	7.300	7.200	7.250	5.084	905,302
2023-05-23	7.400	7.450	7.350	7.400	5.072	825,804
2023-05-22	7.400	7.450	7.350	7.400	5.072	675,803
2023-05-19	7.400	7.450	7.350	7.400	5.072	359,205
2023-05-18	7.450	7.500	7.400	7.400	5.072	295,500
2023-05-17	7.450	7.500	7.450	7.450	5.106	197,900
2023-05-16	7.500	7.500	7.450	7.450	5.106	103,602
2023-05-15	7.450	7.500	7.450	7.500	5.140	404,902
2023-05-12	7.500	7.500	7.400	7.400	5.072	389,005
2023-05-11	7.400	7.500	7.400	7.500	5.140	699,104
2023-05-10	7.450	7.450	7.400	7.400	5.072	98,902
2023-05-09	7.350	7.400	7.350	7.350	5.037	105,501
2023-05-08	7.350	7.350	7.300	7.300	5.003	51,700

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.1313 THB
2026-08-21	0.1100 THB
2026-05-25	0.1100 THB
2026-02-25	0.1110 THB
2025-11-26	0.1100 THB
2025-08-28	0.1120 THB
2025-05-29	0.1100 THB
2025-02-28	0.1310 THB
2024-11-22	0.1300 THB
2024-08-23	0.1330 THB
2024-05-21	0.1310 THB
2024-03-07	0.1630 THB
2023-11-23	0.1600 THB
2023-08-22	0.1700 THB
2023-05-24	0.1670 THB
2023-03-09	0.1730 THB
2022-11-24	0.1500 THB
2022-08-23	0.1650 THB
2022-05-25	0.1620 THB
2022-03-07	0.1300 THB
2021-08-26	0.0920 THB
2021-05-31	0.1500 THB
2021-03-10	0.0550 THB
2020-11-24	0.1300 THB
2020-05-26	0.1600 THB
2020-03-10	0.0600 THB
2019-11-29	0.1313 THB
2019-07-30	0.0510 THB
2019-05-16	0.1319 THB
2019-02-12	0.1210 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.