Ascletis Pharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.410	2.470	2.240	2.290	2.290	896,000
2023-05-23	2.370	2.530	2.370	2.450	2.450	2,437,000
2023-05-22	2.320	2.340	2.270	2.340	2.340	1,057,000
2023-05-19	2.360	2.410	2.260	2.320	2.320	1,463,000
2023-05-18	2.470	2.500	2.370	2.390	2.390	853,000
2023-05-17	2.420	2.650	2.420	2.480	2.480	926,000
2023-05-16	2.570	2.570	2.450	2.480	2.480	769,000
2023-05-15	2.470	2.540	2.450	2.540	2.540	503,000
2023-05-12	2.650	2.650	2.460	2.500	2.500	1,111,000
2023-05-11	2.640	2.730	2.570	2.620	2.620	976,000
2023-05-10	2.630	2.650	2.610	2.630	2.630	454,620
2023-05-09	2.750	2.750	2.630	2.670	2.670	586,000
2023-05-08	2.800	2.870	2.670	2.750	2.750	758,580
2023-05-05	2.650	2.790	2.630	2.780	2.780	1,466,000
2023-05-04	2.640	2.700	2.560	2.660	2.660	767,200
2023-05-03	2.620	2.750	2.570	2.640	2.640	2,297,600
2023-05-02	2.520	2.710	2.520	2.660	2.660	908,000
2023-04-28	2.630	2.630	2.510	2.540	2.540	633,000
2023-04-27	2.510	2.610	2.480	2.600	2.600	664,000
2023-04-26	2.470	2.560	2.470	2.500	2.500	998,000
2023-04-25	2.680	2.680	2.440	2.480	2.480	1,773,950
2023-04-24	2.570	2.770	2.570	2.680	2.680	944,898
2023-04-21	2.590	2.610	2.520	2.590	2.590	829,000
2023-04-20	2.710	2.750	2.580	2.600	2.600	1,730,476
2023-04-19	2.650	2.770	2.650	2.730	2.730	670,368
2023-04-18	2.660	2.670	2.630	2.660	2.660	656,352
2023-04-17	2.800	2.800	2.660	2.720	2.720	1,212,000
2023-04-14	2.720	2.990	2.720	2.850	2.850	3,765,173
2023-04-13	2.600	2.750	2.540	2.720	2.720	3,512,000
2023-04-12	2.600	2.660	2.600	2.640	2.640	1,120,000
2023-04-11	2.610	2.690	2.600	2.640	2.640	906,000
2023-04-06	2.420	2.610	2.420	2.610	2.610	1,110,644
2023-04-04	2.530	2.530	2.380	2.460	2.460	2,242,000
2023-04-03	2.500	2.580	2.460	2.560	2.560	1,444,000
2023-03-31	2.600	2.660	2.500	2.500	2.500	1,641,999
2023-03-30	2.680	2.700	2.580	2.600	2.600	1,473,528
2023-03-29	2.810	2.810	2.670	2.710	2.710	1,660,001
2023-03-28	2.760	2.770	2.680	2.750	2.750	977,000
2023-03-27	2.730	2.850	2.730	2.760	2.760	1,344,000
2023-03-24	2.740	2.800	2.720	2.720	2.720	626,352
2023-03-23	2.780	2.780	2.680	2.760	2.760	753,352
2023-03-22	2.810	2.890	2.770	2.770	2.770	413,000
2023-03-21	2.720	2.820	2.720	2.820	2.820	766,000
2023-03-20	2.940	2.940	2.650	2.730	2.730	1,392,000
2023-03-17	2.960	3.030	2.880	2.950	2.950	596,000
2023-03-16	2.900	2.970	2.860	2.910	2.910	504,000
2023-03-15	2.840	3.000	2.840	2.970	2.970	1,263,000
2023-03-14	2.870	2.990	2.810	2.840	2.840	1,154,000
2023-03-13	2.910	3.020	2.850	2.970	2.970	2,538,000
2023-03-10	2.920	2.980	2.840	2.980	2.980	1,568,000
2023-03-09	2.980	2.980	2.940	2.950	2.950	578,000
2023-03-08	3.030	3.040	2.920	3.000	3.000	1,327,000
2023-03-07	3.150	3.220	3.040	3.100	3.100	1,673,000
2023-03-06	3.270	3.300	3.170	3.200	3.200	804,000
2023-03-03	3.240	3.350	3.210	3.300	3.300	848,000
2023-03-02	3.310	3.390	3.230	3.240	3.240	766,000
2023-03-01	3.300	3.330	3.140	3.300	3.300	1,960,000
2023-02-28	3.190	3.250	3.030	3.220	3.220	2,184,998
2023-02-27	3.120	3.270	3.120	3.190	3.190	800,000
2023-02-24	3.380	3.380	3.190	3.200	3.200	1,882,987

← NewerPage 15 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.