Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.700 | 1.730 | 1.680 | 1.710 | 1.710 | 876,000 |
| 2024-02-14 | 1.700 | 1.750 | 1.660 | 1.720 | 1.720 | 706,000 |
| 2024-02-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 473,000 |
| 2024-02-08 | 1.680 | 1.770 | 1.680 | 1.750 | 1.750 | 1,339,000 |
| 2024-02-07 | 1.620 | 1.710 | 1.580 | 1.680 | 1.680 | 2,166,000 |
| 2024-02-06 | 1.630 | 1.640 | 1.550 | 1.640 | 1.640 | 4,090,615 |
| 2024-02-05 | 1.650 | 1.710 | 1.580 | 1.610 | 1.610 | 1,483,484 |
| 2024-02-02 | 1.730 | 1.780 | 1.660 | 1.700 | 1.700 | 1,626,630 |
| 2024-02-01 | 1.700 | 1.780 | 1.690 | 1.750 | 1.750 | 1,780,457 |
| 2024-01-31 | 1.730 | 1.750 | 1.670 | 1.670 | 1.670 | 2,469,000 |
| 2024-01-30 | 1.680 | 1.740 | 1.680 | 1.710 | 1.710 | 1,582,933 |
| 2024-01-29 | 1.630 | 1.740 | 1.630 | 1.680 | 1.680 | 2,809,000 |
| 2024-01-26 | 1.820 | 1.820 | 1.570 | 1.700 | 1.700 | 8,140,000 |
| 2024-01-25 | 1.770 | 1.850 | 1.720 | 1.820 | 1.820 | 3,142,000 |
| 2024-01-24 | 1.660 | 1.850 | 1.660 | 1.770 | 1.770 | 5,653,000 |
| 2024-01-23 | 1.630 | 1.860 | 1.610 | 1.630 | 1.630 | 4,903,000 |
| 2024-01-22 | 1.530 | 1.550 | 1.460 | 1.530 | 1.530 | 2,562,000 |
| 2024-01-19 | 1.490 | 1.550 | 1.480 | 1.520 | 1.520 | 1,952,000 |
| 2024-01-18 | 1.410 | 1.500 | 1.370 | 1.480 | 1.480 | 3,319,000 |
| 2024-01-17 | 1.430 | 1.450 | 1.360 | 1.410 | 1.410 | 3,864,000 |
| 2024-01-16 | 1.480 | 1.480 | 1.410 | 1.440 | 1.440 | 1,976,000 |
| 2024-01-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,596,000 |
| 2024-01-12 | 1.370 | 1.400 | 1.340 | 1.370 | 1.370 | 2,457,000 |
| 2024-01-11 | 1.340 | 1.380 | 1.280 | 1.360 | 1.360 | 4,824,000 |
| 2024-01-10 | 1.360 | 1.370 | 1.310 | 1.320 | 1.320 | 2,603,000 |
| 2024-01-09 | 1.320 | 1.370 | 1.300 | 1.360 | 1.360 | 4,029,000 |
| 2024-01-08 | 1.290 | 1.310 | 1.240 | 1.290 | 1.290 | 2,369,000 |
| 2024-01-05 | 1.290 | 1.300 | 1.240 | 1.280 | 1.280 | 2,383,000 |
| 2024-01-04 | 1.300 | 1.310 | 1.240 | 1.270 | 1.270 | 3,859,000 |
| 2024-01-03 | 1.370 | 1.450 | 1.250 | 1.300 | 1.300 | 14,196,382 |
| 2024-01-02 | 1.460 | 1.470 | 1.280 | 1.300 | 1.300 | 5,507,000 |
| 2023-12-29 | 1.460 | 1.530 | 1.430 | 1.460 | 1.460 | 2,690,000 |
| 2023-12-28 | 1.470 | 1.550 | 1.450 | 1.460 | 1.460 | 2,528,000 |
| 2023-12-27 | 1.580 | 1.580 | 1.460 | 1.460 | 1.460 | 2,008,000 |
| 2023-12-22 | 1.620 | 1.620 | 1.520 | 1.560 | 1.560 | 1,024,000 |
| 2023-12-21 | 1.510 | 1.650 | 1.480 | 1.640 | 1.640 | 1,392,000 |
| 2023-12-20 | 1.550 | 1.570 | 1.520 | 1.520 | 1.520 | 1,416,000 |
| 2023-12-19 | 1.580 | 1.600 | 1.530 | 1.590 | 1.590 | 991,000 |
| 2023-12-18 | 1.640 | 1.640 | 1.560 | 1.590 | 1.590 | 1,715,000 |
| 2023-12-15 | 1.620 | 1.690 | 1.620 | 1.670 | 1.670 | 1,193,000 |
| 2023-12-14 | 1.680 | 1.680 | 1.550 | 1.610 | 1.610 | 2,222,000 |
| 2023-12-13 | 1.770 | 1.780 | 1.680 | 1.680 | 1.680 | 593,618 |
| 2023-12-12 | 1.680 | 1.780 | 1.670 | 1.770 | 1.770 | 417,000 |
| 2023-12-11 | 1.670 | 1.750 | 1.670 | 1.740 | 1.740 | 448,000 |
| 2023-12-08 | 1.770 | 1.770 | 1.660 | 1.700 | 1.700 | 1,993,000 |
| 2023-12-07 | 1.780 | 1.790 | 1.750 | 1.780 | 1.780 | 378,000 |
| 2023-12-06 | 1.770 | 1.810 | 1.720 | 1.780 | 1.780 | 949,000 |
| 2023-12-05 | 1.790 | 1.810 | 1.720 | 1.790 | 1.790 | 2,027,000 |
| 2023-12-04 | 1.860 | 1.890 | 1.810 | 1.850 | 1.850 | 1,026,000 |
| 2023-12-01 | 1.890 | 1.900 | 1.830 | 1.850 | 1.850 | 708,000 |
| 2023-11-30 | 1.870 | 1.930 | 1.850 | 1.890 | 1.890 | 1,201,000 |
| 2023-11-29 | 1.900 | 1.930 | 1.870 | 1.870 | 1.870 | 1,608,000 |
| 2023-11-28 | 1.920 | 1.970 | 1.870 | 1.960 | 1.960 | 687,000 |
| 2023-11-27 | 1.890 | 1.950 | 1.860 | 1.920 | 1.920 | 440,000 |
| 2023-11-24 | 1.890 | 1.970 | 1.830 | 1.930 | 1.930 | 1,393,000 |
| 2023-11-23 | 1.890 | 1.910 | 1.880 | 1.880 | 1.880 | 237,000 |
| 2023-11-22 | 1.890 | 1.920 | 1.810 | 1.920 | 1.920 | 1,691,000 |
| 2023-11-21 | 1.910 | 1.950 | 1.880 | 1.930 | 1.930 | 816,000 |
| 2023-11-20 | 1.800 | 1.910 | 1.800 | 1.880 | 1.880 | 627,000 |
| 2023-11-17 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 171,000 |
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.