Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.880 | 0.880 | 0.840 | 0.850 | 0.850 | 410,000 |
| 2024-08-09 | 0.880 | 0.900 | 0.840 | 0.880 | 0.880 | 1,918,000 |
| 2024-08-08 | 0.950 | 0.960 | 0.880 | 0.900 | 0.900 | 2,269,000 |
| 2024-08-07 | 0.970 | 1.040 | 0.960 | 1.000 | 1.000 | 989,000 |
| 2024-08-06 | 1.000 | 1.030 | 0.980 | 0.980 | 0.980 | 800,000 |
| 2024-08-05 | 1.020 | 1.050 | 0.980 | 0.980 | 0.980 | 920,000 |
| 2024-08-02 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 292,000 |
| 2024-08-01 | 1.110 | 1.140 | 1.090 | 1.090 | 1.090 | 174,000 |
| 2024-07-31 | 1.230 | 1.230 | 1.080 | 1.130 | 1.130 | 2,185,000 |
| 2024-07-30 | 1.180 | 1.240 | 1.180 | 1.220 | 1.220 | 1,110,000 |
| 2024-07-29 | 1.180 | 1.230 | 1.180 | 1.220 | 1.220 | 826,000 |
| 2024-07-26 | 1.190 | 1.200 | 1.170 | 1.190 | 1.190 | 2,896,000 |
| 2024-07-25 | 1.160 | 1.180 | 1.120 | 1.170 | 1.170 | 4,245,000 |
| 2024-07-24 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 2,011,000 |
| 2024-07-23 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 1,012,220 |
| 2024-07-22 | 1.100 | 1.120 | 1.080 | 1.110 | 1.110 | 1,102,000 |
| 2024-07-19 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 1,665,000 |
| 2024-07-18 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 806,000 |
| 2024-07-17 | 1.040 | 1.060 | 1.000 | 1.040 | 1.040 | 1,593,000 |
| 2024-07-16 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 440,000 |
| 2024-07-15 | 0.960 | 1.060 | 0.950 | 1.050 | 1.050 | 4,617,000 |
| 2024-07-12 | 0.960 | 0.960 | 0.910 | 0.940 | 0.940 | 1,156,000 |
| 2024-07-11 | 1.020 | 1.020 | 0.930 | 0.960 | 0.960 | 3,303,000 |
| 2024-07-10 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 1,185,000 |
| 2024-07-09 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 1,349,000 |
| 2024-07-08 | 0.960 | 0.970 | 0.930 | 0.970 | 0.970 | 1,255,000 |
| 2024-07-05 | 0.920 | 0.950 | 0.910 | 0.930 | 0.930 | 1,417,000 |
| 2024-07-04 | 0.890 | 0.920 | 0.890 | 0.920 | 0.920 | 496,000 |
| 2024-07-03 | 0.950 | 0.950 | 0.890 | 0.900 | 0.900 | 1,358,000 |
| 2024-07-02 | 0.860 | 0.930 | 0.860 | 0.920 | 0.920 | 6,875,000 |
| 2024-06-28 | 0.800 | 0.820 | 0.780 | 0.800 | 0.800 | 1,651,000 |
| 2024-06-27 | 0.930 | 0.930 | 0.790 | 0.830 | 0.830 | 2,029,000 |
| 2024-06-26 | 0.950 | 0.950 | 0.810 | 0.850 | 0.850 | 2,083,000 |
| 2024-06-25 | 0.860 | 0.890 | 0.820 | 0.840 | 0.840 | 1,325,000 |
| 2024-06-24 | 0.900 | 0.900 | 0.820 | 0.860 | 0.860 | 1,483,000 |
| 2024-06-21 | 0.910 | 0.990 | 0.890 | 0.900 | 0.900 | 631,000 |
| 2024-06-20 | 0.970 | 0.970 | 0.890 | 0.910 | 0.910 | 1,492,000 |
| 2024-06-19 | 0.960 | 0.980 | 0.930 | 0.960 | 0.960 | 853,000 |
| 2024-06-18 | 0.950 | 0.990 | 0.950 | 0.960 | 0.960 | 1,095,000 |
| 2024-06-17 | 1.020 | 1.040 | 0.970 | 0.970 | 0.970 | 1,969,000 |
| 2024-06-14 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 624,000 |
| 2024-06-13 | 1.130 | 1.130 | 1.070 | 1.100 | 1.100 | 1,375,000 |
| 2024-06-12 | 1.100 | 1.140 | 1.100 | 1.130 | 1.130 | 471,000 |
| 2024-06-11 | 1.120 | 1.130 | 1.080 | 1.100 | 1.100 | 754,000 |
| 2024-06-07 | 1.110 | 1.180 | 1.110 | 1.140 | 1.140 | 308,000 |
| 2024-06-06 | 1.120 | 1.130 | 1.080 | 1.130 | 1.130 | 1,160,000 |
| 2024-06-05 | 1.120 | 1.180 | 1.120 | 1.140 | 1.140 | 786,000 |
| 2024-06-04 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 734,000 |
| 2024-06-03 | 1.200 | 1.210 | 1.080 | 1.110 | 1.110 | 2,246,000 |
| 2024-05-31 | 1.220 | 1.260 | 1.210 | 1.210 | 1.210 | 702,000 |
| 2024-05-30 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 321,000 |
| 2024-05-29 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 454,000 |
| 2024-05-28 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 442,000 |
| 2024-05-27 | 1.250 | 1.280 | 1.230 | 1.280 | 1.280 | 432,000 |
| 2024-05-24 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 1,598,000 |
| 2024-05-23 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 867,000 |
| 2024-05-22 | 1.330 | 1.370 | 1.330 | 1.330 | 1.330 | 810,000 |
| 2024-05-21 | 1.340 | 1.360 | 1.310 | 1.350 | 1.350 | 691,000 |
| 2024-05-20 | 1.360 | 1.390 | 1.340 | 1.380 | 1.380 | 3,105,000 |
| 2024-05-17 | 1.390 | 1.400 | 1.320 | 1.350 | 1.350 | 1,646,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.