Ally Leasehold Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.700	6.700	6.650	6.700	4.192	23,700
2022-05-06	6.700	6.750	6.650	6.750	4.224	170,300
2022-05-05	6.700	6.750	6.700	6.700	4.192	317,700
2022-05-03	6.900	6.900	6.750	6.750	4.224	187,200
2022-04-29	6.800	6.950	6.750	6.950	4.349	464,500
2022-04-28	6.750	6.800	6.700	6.800	4.255	130,700
2022-04-27	6.850	6.900	6.750	6.800	4.255	356,900
2022-04-26	6.900	7.000	6.850	6.850	4.286	672,600
2022-04-25	6.800	6.950	6.800	6.900	4.318	813,100
2022-04-22	6.750	6.850	6.750	6.800	4.255	224,100
2022-04-21	6.700	6.800	6.700	6.750	4.224	95,800
2022-04-20	6.650	6.750	6.650	6.700	4.192	49,100
2022-04-19	6.700	6.700	6.600	6.650	4.161	258,700
2022-04-18	6.700	6.700	6.650	6.650	4.161	48,700
2022-04-12	6.700	6.700	6.650	6.700	4.192	312,800
2022-04-11	6.750	6.750	6.700	6.700	4.192	384,100
2022-04-08	6.750	6.800	6.750	6.800	4.255	216,500
2022-04-07	6.750	6.800	6.700	6.800	4.255	205,700
2022-04-05	6.750	6.800	6.750	6.800	4.255	100,400
2022-04-04	6.800	6.800	6.750	6.750	4.224	315,000
2022-04-01	6.900	6.900	6.800	6.800	4.255	214,600
2022-03-31	6.750	6.900	6.700	6.900	4.318	740,200
2022-03-30	6.700	6.750	6.650	6.750	4.224	242,200
2022-03-29	6.600	6.700	6.600	6.700	4.192	153,300
2022-03-28	6.600	6.650	6.600	6.600	4.130	205,300
2022-03-25	6.600	6.650	6.550	6.600	4.130	477,800
2022-03-24	6.600	6.650	6.600	6.650	4.161	156,896
2022-03-23	6.650	6.650	6.600	6.600	4.130	271,400
2022-03-22	6.700	6.700	6.600	6.650	4.161	663,100
2022-03-21	6.700	6.750	6.650	6.700	4.192	112,600
2022-03-18	6.700	6.750	6.700	6.700	4.192	13,000
2022-03-17	6.700	6.700	6.650	6.650	4.161	254,300
2022-03-16	6.650	6.700	6.600	6.650	4.161	147,400
2022-03-15	6.650	6.650	6.600	6.600	4.130	153,600
2022-03-14	6.650	6.700	6.600	6.600	4.130	187,500
2022-03-11	6.650	6.750	6.650	6.700	4.192	56,500
2022-03-10	6.600	6.700	6.600	6.650	4.161	351,700
2022-03-09	6.400	6.650	6.400	6.600	4.130	391,100
2022-03-08	6.600	6.600	6.400	6.500	4.067	558,200
2022-03-07	6.800	6.800	6.550	6.600	4.130	268,400
2022-03-04	6.950	6.950	6.800	6.850	4.205	275,900
2022-03-03	7.100	7.100	6.900	6.950	4.266	770,400
2022-03-02	6.900	6.900	6.850	6.900	4.236	323,200
2022-03-01	6.850	6.950	6.850	6.900	4.236	54,500
2022-02-28	6.800	6.850	6.800	6.850	4.205	208,200
2022-02-25	6.700	6.900	6.700	6.800	4.174	144,700
2022-02-24	6.750	7.000	6.700	6.700	4.113	782,900
2022-02-23	6.750	6.800	6.750	6.750	4.144	29,400
2022-02-22	6.800	6.900	6.700	6.750	4.144	225,800
2022-02-21	6.950	7.000	6.800	6.800	4.174	278,800
2022-02-18	7.000	7.000	6.900	7.000	4.297	205,400
2022-02-17	6.850	7.000	6.850	7.000	4.297	807,900
2022-02-15	6.700	6.850	6.700	6.850	4.205	329,400
2022-02-14	6.700	6.700	6.600	6.700	4.113	693,900
2022-02-11	6.550	6.700	6.550	6.600	4.051	216,700
2022-02-10	6.500	6.550	6.450	6.550	4.021	256,000
2022-02-09	6.500	6.550	6.500	6.500	3.990	63,200
2022-02-08	6.550	6.550	6.450	6.500	3.990	53,900
2022-02-07	6.550	6.600	6.400	6.450	3.959	436,300
2022-02-04	6.600	6.650	6.550	6.550	4.021	75,500

← NewerPage 19 of 21 · 1,216 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.