Ascletis Pharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.800	1.890	1.800	1.870	1.870	469,000
2023-08-18	1.740	1.800	1.740	1.800	1.800	666,000
2023-08-17	1.720	1.760	1.720	1.740	1.740	67,000
2023-08-16	1.730	1.760	1.700	1.750	1.750	485,000
2023-08-15	1.750	1.790	1.730	1.740	1.740	1,469,000
2023-08-14	1.740	1.810	1.730	1.760	1.760	1,388,000
2023-08-11	1.760	1.800	1.750	1.760	1.760	276,000
2023-08-10	1.810	1.810	1.760	1.780	1.780	716,000
2023-08-09	1.780	1.820	1.740	1.820	1.820	1,015,000
2023-08-08	1.820	1.850	1.750	1.770	1.770	1,160,000
2023-08-07	1.850	1.850	1.820	1.850	1.850	653,000
2023-08-04	1.890	1.900	1.860	1.880	1.880	365,000
2023-08-03	1.850	1.940	1.840	1.930	1.930	631,000
2023-08-02	1.960	1.990	1.860	1.870	1.870	1,419,000
2023-08-01	1.930	2.050	1.930	1.960	1.960	1,319,000
2023-07-31	1.990	2.100	1.950	1.970	1.970	2,940,000
2023-07-28	1.940	1.990	1.910	1.990	1.990	1,616,000
2023-07-27	1.910	2.000	1.900	1.960	1.960	1,801,000
2023-07-26	1.970	1.990	1.900	1.910	1.910	1,647,000
2023-07-25	2.100	2.100	1.980	1.980	1.980	1,538,000
2023-07-24	2.130	2.130	2.030	2.040	2.040	908,000
2023-07-21	2.250	2.250	2.140	2.160	2.160	635,000
2023-07-20	2.060	2.300	2.060	2.260	2.260	2,481,000
2023-07-19	2.120	2.170	1.970	2.120	2.120	2,878,000
2023-07-18	2.200	2.210	2.080	2.110	2.110	1,099,000
2023-07-14	2.230	2.270	2.230	2.240	2.240	1,637,000
2023-07-13	2.190	2.250	2.150	2.220	2.220	1,683,000
2023-07-12	2.170	2.200	2.140	2.200	2.200	987,000
2023-07-11	2.100	2.160	2.100	2.130	2.130	1,611,000
2023-07-10	2.120	2.140	2.080	2.100	2.100	1,891,000
2023-07-07	2.040	2.080	2.020	2.080	2.080	1,792,000
2023-07-06	2.020	2.060	1.980	2.050	2.050	1,842,000
2023-07-05	1.970	2.030	1.960	1.980	1.980	1,904,000
2023-07-04	1.980	2.050	1.900	2.000	2.000	2,605,000
2023-07-03	1.920	1.980	1.880	1.940	1.940	2,236,000
2023-06-30	1.850	1.950	1.850	1.880	1.880	3,173,000
2023-06-29	1.950	1.950	1.800	1.830	1.830	1,482,000
2023-06-28	2.050	2.050	1.900	1.950	1.950	2,467,000
2023-06-27	1.960	2.100	1.960	2.080	2.080	3,347,000
2023-06-26	1.830	2.000	1.830	1.990	1.990	2,907,000
2023-06-23	1.820	1.890	1.820	1.850	1.850	1,390,000
2023-06-21	1.900	1.930	1.840	1.850	1.850	1,328,000
2023-06-20	1.880	1.940	1.850	1.940	1.940	1,446,000
2023-06-19	1.890	1.920	1.870	1.900	1.900	836,000
2023-06-16	1.890	1.970	1.890	1.920	1.920	927,000
2023-06-15	1.780	1.920	1.770	1.890	1.890	2,013,000
2023-06-14	1.780	1.810	1.750	1.750	1.750	754,000
2023-06-13	1.770	1.820	1.770	1.790	1.790	281,000
2023-06-12	1.770	1.830	1.770	1.790	1.790	593,000
2023-06-09	1.800	1.860	1.800	1.820	1.820	883,000
2023-06-08	1.820	1.840	1.800	1.810	1.810	377,000
2023-06-07	1.860	1.880	1.820	1.830	1.830	560,000
2023-06-06	1.850	1.970	1.840	1.860	1.860	919,000
2023-06-05	1.870	1.940	1.810	1.870	1.870	1,147,000
2023-06-02	1.890	1.960	1.860	1.890	1.890	1,134,000
2023-06-01	1.830	1.960	1.830	1.880	1.880	1,509,000
2023-05-31	1.760	1.880	1.760	1.850	1.850	6,876,000
2023-05-30	2.050	2.060	1.720	1.820	1.820	8,572,000
2023-05-29	2.210	2.210	2.050	2.060	2.060	2,404,000
2023-05-25	2.260	2.280	2.160	2.260	2.260	1,633,000

← NewerPage 14 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.