Ally Leasehold Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.500	6.600	6.500	6.600	4.051	25,500
2022-02-02	6.550	6.550	6.500	6.500	3.990	93,100
2022-02-01	6.550	6.550	6.500	6.550	4.021	194,400
2022-01-31	6.500	6.600	6.500	6.550	4.021	414,800
2022-01-28	6.500	6.600	6.500	6.500	3.990	236,300
2022-01-27	6.450	6.450	6.400	6.450	3.959	102,400
2022-01-26	6.500	6.500	6.500	6.500	3.990	203,200
2022-01-25	6.450	6.500	6.400	6.450	3.959	58,500
2022-01-24	6.450	6.550	6.450	6.450	3.959	350,100
2022-01-21	6.600	6.600	6.450	6.500	3.990	215,800
2022-01-20	6.600	6.600	6.450	6.600	4.051	268,100
2022-01-19	6.650	6.650	6.500	6.500	3.990	401,200
2022-01-18	6.550	6.650	6.500	6.650	4.082	326,300
2022-01-17	6.550	6.600	6.500	6.600	4.051	591,900
2022-01-14	6.650	6.650	6.500	6.600	4.051	609,500
2022-01-13	6.650	6.650	6.500	6.650	4.082	857,700
2022-01-12	6.650	6.700	6.550	6.650	4.082	644,700
2022-01-11	6.800	6.850	6.600	6.700	4.113	879,900
2022-01-10	6.850	6.950	6.800	6.800	4.174	271,700
2022-01-07	7.000	7.000	6.850	6.900	4.236	277,700
2022-01-06	6.950	7.000	6.900	6.950	4.266	105,600
2022-01-05	7.000	7.000	6.950	6.950	4.266	57,700
2022-01-04	7.000	7.000	6.900	7.000	4.297	132,700
2021-12-30	6.900	7.000	6.850	7.000	4.297	260,000
2021-12-29	6.950	7.000	6.850	6.850	4.205	201,800
2021-12-28	6.950	6.950	6.900	6.900	4.236	62,900
2021-12-27	6.900	6.950	6.850	6.950	4.266	100,900
2021-12-24	6.950	6.950	6.850	6.850	4.205	236,000
2021-12-23	7.000	7.000	6.850	6.950	4.266	168,600
2021-12-22	6.950	6.950	6.900	6.900	4.236	203,500
2021-12-21	7.000	7.000	6.900	6.950	4.266	310,600
2021-12-20	7.000	7.000	6.900	7.000	4.297	307,300
2021-12-17	7.000	7.000	6.950	7.000	4.297	359,500
2021-12-16	7.000	7.050	6.950	7.000	4.297	1,549,900
2021-12-15	6.950	7.050	6.950	7.000	4.297	979,100
2021-12-14	6.950	6.950	6.900	6.950	4.266	235,500
2021-12-13	7.000	7.000	6.950	6.950	4.266	121,100
2021-12-09	6.950	7.000	6.950	6.950	4.266	99,800
2021-12-08	7.000	7.000	6.950	6.950	4.266	176,400
2021-12-07	7.000	7.000	6.950	7.000	4.297	198,700
2021-12-03	7.000	7.000	6.950	7.000	4.297	129,600
2021-12-02	7.000	7.000	6.900	7.000	4.297	264,600
2021-12-01	6.850	7.000	6.850	7.000	4.297	145,900
2021-11-30	7.000	7.100	6.700	6.900	4.236	657,700
2021-11-29	7.150	7.200	6.950	7.000	4.297	1,009,800
2021-11-26	7.250	7.250	7.100	7.200	4.420	976,200
2021-11-25	7.250	7.300	7.200	7.250	4.450	101,300
2021-11-24	7.250	7.250	7.200	7.250	4.450	124,600
2021-11-23	7.300	7.300	7.250	7.300	4.481	184,500
2021-11-22	7.250	7.300	7.200	7.300	4.481	329,500
2021-11-19	7.250	7.300	7.250	7.300	4.481	79,800
2021-11-18	7.250	7.250	7.200	7.250	4.450	212,100
2021-11-17	7.250	7.300	7.250	7.250	4.450	147,800
2021-11-16	7.300	7.300	7.200	7.300	4.481	725,000
2021-11-15	7.400	7.400	7.300	7.350	4.512	567,600
2021-11-12	7.400	7.400	7.350	7.400	4.543	72,000
2021-11-11	7.400	7.450	7.350	7.450	4.573	67,200
2021-11-10	7.400	7.400	7.350	7.400	4.543	512,500
2021-11-09	7.400	7.400	7.400	7.400	4.543	57,100
2021-11-08	7.400	7.450	7.350	7.400	4.543	528,200

← NewerPage 20 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.