Ascletis Pharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.860	1.890	1.780	1.850	1.850	959,000
2023-11-15	1.870	1.920	1.850	1.850	1.850	942,000
2023-11-14	1.880	1.930	1.850	1.870	1.870	619,000
2023-11-13	1.880	1.900	1.830	1.880	1.880	273,000
2023-11-10	1.930	1.960	1.850	1.870	1.870	922,000
2023-11-09	2.000	2.010	1.920	1.950	1.950	626,000
2023-11-08	1.990	2.050	1.990	2.010	2.010	1,025,000
2023-11-07	1.950	1.990	1.880	1.990	1.990	833,000
2023-11-06	1.850	1.960	1.830	1.960	1.960	1,918,000
2023-11-03	1.830	1.860	1.800	1.850	1.850	371,000
2023-11-02	1.810	1.860	1.790	1.860	1.860	180,000
2023-11-01	1.860	1.890	1.810	1.860	1.860	573,000
2023-10-31	1.860	1.890	1.830	1.870	1.870	477,000
2023-10-30	1.720	1.880	1.720	1.880	1.880	830,949
2023-10-27	1.660	1.840	1.660	1.810	1.810	1,276,000
2023-10-26	1.700	1.730	1.670	1.720	1.720	673,000
2023-10-25	1.770	1.790	1.690	1.730	1.730	910,000
2023-10-24	1.750	1.800	1.750	1.750	1.750	208,000
2023-10-20	1.690	1.800	1.690	1.770	1.770	3,021,483
2023-10-19	1.710	1.750	1.690	1.700	1.700	1,637,000
2023-10-18	1.830	1.830	1.710	1.710	1.710	2,865,000
2023-10-17	1.850	1.850	1.770	1.820	1.820	3,778,006
2023-10-16	1.870	1.930	1.780	1.850	1.850	1,885,000
2023-10-13	1.940	1.960	1.860	1.870	1.870	573,561
2023-10-12	1.990	2.000	1.890	1.940	1.940	1,421,000
2023-10-11	2.020	2.020	1.900	1.940	1.940	850,000
2023-10-10	2.010	2.020	1.940	1.980	1.980	418,000
2023-10-09	1.990	2.020	1.900	1.950	1.950	778,000
2023-10-06	1.960	1.980	1.880	1.920	1.920	1,407,000
2023-10-05	1.940	1.980	1.900	1.900	1.900	633,000
2023-10-04	1.940	1.980	1.930	1.930	1.930	409,000
2023-10-03	1.890	1.970	1.850	1.950	1.950	1,092,000
2023-09-29	1.860	1.970	1.840	1.970	1.970	1,224,000
2023-09-28	1.900	1.940	1.850	1.850	1.850	1,299,000
2023-09-27	1.780	1.930	1.780	1.920	1.920	1,710,000
2023-09-26	1.890	1.890	1.760	1.790	1.790	2,488,000
2023-09-25	1.840	1.900	1.790	1.890	1.890	1,058,000
2023-09-22	1.790	1.860	1.790	1.840	1.840	268,000
2023-09-21	1.810	1.850	1.790	1.850	1.850	301,000
2023-09-20	1.870	1.900	1.780	1.830	1.830	1,513,000
2023-09-19	1.870	1.900	1.850	1.890	1.890	224,000
2023-09-18	1.900	1.980	1.850	1.890	1.890	2,249,194
2023-09-15	1.990	2.000	1.890	1.890	1.890	13,964,000
2023-09-14	2.000	2.030	1.960	1.980	1.980	1,120,000
2023-09-13	2.040	2.070	1.970	1.970	1.970	874,000
2023-09-12	2.130	2.160	1.980	2.050	2.050	3,834,000
2023-09-11	2.160	2.200	2.160	2.200	2.200	912,000
2023-09-07	2.220	2.240	2.150	2.170	2.170	777,632
2023-09-06	2.110	2.210	2.080	2.180	2.180	820,000
2023-09-05	2.170	2.190	2.110	2.170	2.170	1,099,000
2023-09-04	2.190	2.200	2.160	2.200	2.200	1,671,000
2023-09-01	2.200	2.200	2.200	2.200	2.200	0
2023-08-31	2.190	2.260	2.170	2.200	2.200	2,216,000
2023-08-30	2.160	2.200	2.130	2.200	2.200	1,100,000
2023-08-29	2.130	2.160	2.100	2.160	2.160	1,536,000
2023-08-28	2.000	2.120	2.000	2.100	2.100	774,000
2023-08-25	2.020	2.070	2.010	2.060	2.060	2,275,000
2023-08-24	2.000	2.020	1.960	2.020	2.020	719,000
2023-08-23	1.940	2.050	1.920	1.980	1.980	2,512,000
2023-08-22	1.860	1.930	1.860	1.910	1.910	951,000

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.