Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 3.380 | 3.380 | 3.190 | 3.200 | 3.200 | 1,882,987 |
| 2023-02-23 | 3.520 | 3.550 | 3.380 | 3.380 | 3.380 | 1,973,000 |
| 2023-02-22 | 3.570 | 3.680 | 3.540 | 3.550 | 3.550 | 1,558,000 |
| 2023-02-21 | 3.620 | 3.710 | 3.580 | 3.600 | 3.600 | 1,643,000 |
| 2023-02-20 | 3.600 | 3.720 | 3.580 | 3.670 | 3.670 | 2,054,000 |
| 2023-02-17 | 3.700 | 3.960 | 3.620 | 3.650 | 3.650 | 7,964,000 |
| 2023-02-16 | 3.670 | 3.830 | 3.520 | 3.560 | 3.560 | 2,575,998 |
| 2023-02-15 | 3.850 | 3.900 | 3.650 | 3.730 | 3.730 | 2,998,003 |
| 2023-02-14 | 3.900 | 3.990 | 3.810 | 3.910 | 3.910 | 1,474,400 |
| 2023-02-13 | 3.900 | 3.980 | 3.860 | 3.900 | 3.900 | 1,310,000 |
| 2023-02-10 | 4.040 | 4.070 | 3.900 | 3.950 | 3.950 | 1,888,000 |
| 2023-02-09 | 4.080 | 4.100 | 4.000 | 4.070 | 4.070 | 1,786,000 |
| 2023-02-08 | 4.270 | 4.360 | 4.080 | 4.120 | 4.120 | 1,890,000 |
| 2023-02-07 | 4.290 | 4.380 | 4.270 | 4.270 | 4.270 | 1,155,000 |
| 2023-02-06 | 4.480 | 4.520 | 4.230 | 4.290 | 4.290 | 3,051,000 |
| 2023-02-03 | 4.450 | 4.580 | 4.430 | 4.570 | 4.570 | 7,578,998 |
| 2023-02-02 | 4.250 | 4.480 | 4.250 | 4.410 | 4.410 | 3,514,000 |
| 2023-02-01 | 4.160 | 4.300 | 4.050 | 4.270 | 4.270 | 2,026,000 |
| 2023-01-31 | 4.230 | 4.300 | 3.880 | 4.180 | 4.180 | 4,444,000 |
| 2023-01-30 | 4.440 | 4.480 | 4.080 | 4.160 | 4.160 | 4,676,000 |
| 2023-01-27 | 4.550 | 4.640 | 4.320 | 4.390 | 4.390 | 3,959,000 |
| 2023-01-26 | 4.340 | 4.570 | 4.330 | 4.520 | 4.520 | 2,378,000 |
| 2023-01-20 | 4.400 | 4.480 | 4.360 | 4.380 | 4.380 | 1,504,000 |
| 2023-01-19 | 4.420 | 4.460 | 4.330 | 4.420 | 4.420 | 1,542,998 |
| 2023-01-18 | 4.600 | 4.640 | 4.400 | 4.500 | 4.500 | 3,975,000 |
| 2023-01-17 | 5.000 | 5.120 | 4.540 | 4.640 | 4.640 | 8,110,000 |
| 2023-01-16 | 4.700 | 4.990 | 4.680 | 4.950 | 4.950 | 11,819,000 |
| 2023-01-13 | 4.500 | 4.640 | 4.400 | 4.630 | 4.630 | 3,428,000 |
| 2023-01-12 | 4.610 | 4.610 | 4.310 | 4.450 | 4.450 | 3,641,996 |
| 2023-01-11 | 4.590 | 4.740 | 4.470 | 4.550 | 4.550 | 4,079,000 |
| 2023-01-10 | 4.500 | 4.700 | 4.470 | 4.540 | 4.540 | 6,080,000 |
| 2023-01-09 | 4.500 | 4.680 | 4.400 | 4.580 | 4.580 | 5,811,424 |
| 2023-01-06 | 4.940 | 4.940 | 4.610 | 4.650 | 4.650 | 4,112,000 |
| 2023-01-05 | 4.750 | 5.000 | 4.540 | 4.940 | 4.940 | 8,590,500 |
| 2023-01-04 | 4.780 | 4.900 | 4.640 | 4.700 | 4.700 | 4,440,000 |
| 2023-01-03 | 4.490 | 4.860 | 4.280 | 4.760 | 4.760 | 10,853,997 |
| 2022-12-30 | 4.670 | 5.010 | 4.650 | 4.740 | 4.740 | 9,419,798 |
| 2022-12-29 | 4.760 | 4.850 | 4.600 | 4.650 | 4.650 | 8,108,996 |
| 2022-12-28 | 4.520 | 4.800 | 4.120 | 4.760 | 4.760 | 15,058,300 |
| 2022-12-23 | 4.450 | 4.690 | 4.380 | 4.500 | 4.500 | 7,904,000 |
| 2022-12-22 | 4.880 | 4.930 | 4.500 | 4.530 | 4.530 | 17,345,103 |
| 2022-12-21 | 5.310 | 5.310 | 4.510 | 4.760 | 4.760 | 38,733,874 |
| 2022-12-20 | 3.960 | 5.460 | 3.700 | 5.310 | 5.310 | 70,309,000 |
| 2022-12-19 | 3.770 | 3.820 | 3.370 | 3.460 | 3.460 | 3,567,000 |
| 2022-12-16 | 3.690 | 3.800 | 3.600 | 3.740 | 3.740 | 1,491,000 |
| 2022-12-15 | 3.780 | 3.810 | 3.650 | 3.680 | 3.680 | 1,905,503 |
| 2022-12-14 | 3.810 | 4.040 | 3.750 | 3.810 | 3.810 | 5,393,000 |
| 2022-12-13 | 4.110 | 4.150 | 3.700 | 3.730 | 3.730 | 7,210,497 |
| 2022-12-12 | 3.450 | 3.700 | 3.380 | 3.580 | 3.580 | 2,869,018 |
| 2022-12-09 | 3.520 | 3.560 | 3.350 | 3.470 | 3.470 | 2,617,000 |
| 2022-12-08 | 3.310 | 3.500 | 3.310 | 3.390 | 3.390 | 3,187,000 |
| 2022-12-07 | 3.270 | 3.350 | 3.120 | 3.200 | 3.200 | 2,433,000 |
| 2022-12-06 | 3.420 | 3.480 | 3.230 | 3.250 | 3.250 | 2,014,000 |
| 2022-12-05 | 3.550 | 3.550 | 3.300 | 3.420 | 3.420 | 3,014,152 |
| 2022-12-02 | 3.340 | 3.470 | 3.320 | 3.420 | 3.420 | 1,511,152 |
| 2022-12-01 | 3.590 | 3.650 | 3.270 | 3.270 | 3.270 | 3,235,000 |
| 2022-11-30 | 3.590 | 3.590 | 3.370 | 3.470 | 3.470 | 1,822,000 |
| 2022-11-29 | 3.230 | 3.580 | 3.230 | 3.580 | 3.580 | 3,943,000 |
| 2022-11-28 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 548,000 |
| 2022-11-25 | 3.250 | 3.250 | 3.160 | 3.160 | 3.160 | 403,000 |
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.