Ascletis Pharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	3.200	3.240	3.050	3.200	3.200	900,000
2022-11-22	3.480	3.520	3.100	3.190	3.190	1,754,000
2022-11-21	3.550	3.580	3.380	3.420	3.420	1,663,000
2022-11-18	3.560	3.730	3.430	3.580	3.580	4,004,000
2022-11-17	3.520	3.550	3.280	3.500	3.500	1,946,000
2022-11-16	3.310	3.630	3.310	3.420	3.420	3,341,002
2022-11-15	3.380	3.450	3.260	3.300	3.300	1,616,000
2022-11-14	3.010	3.430	3.010	3.380	3.380	5,237,000
2022-11-11	3.110	3.180	2.820	2.910	2.910	3,431,000
2022-11-10	3.030	3.030	2.820	2.950	2.950	665,000
2022-11-09	3.140	3.140	2.960	3.030	3.030	856,000
2022-11-08	3.200	3.200	3.030	3.120	3.120	1,389,000
2022-11-07	3.140	3.280	3.060	3.210	3.210	1,715,000
2022-11-04	2.980	3.230	2.980	3.140	3.140	3,758,000
2022-11-03	3.000	3.000	2.810	2.890	2.890	3,051,000
2022-11-02	2.610	3.300	2.610	3.150	3.150	7,301,000
2022-11-01	2.310	2.680	2.310	2.600	2.600	2,812,000
2022-10-31	2.650	2.660	2.310	2.310	2.310	1,948,000
2022-10-28	2.650	3.040	2.460	2.540	2.540	4,058,000
2022-10-27	2.420	2.710	2.380	2.650	2.650	2,159,000
2022-10-26	2.100	2.430	2.100	2.420	2.420	2,488,100
2022-10-25	2.130	2.190	2.030	2.090	2.090	959,000
2022-10-24	2.350	2.350	2.000	2.140	2.140	1,074,000
2022-10-21	2.310	2.370	2.280	2.320	2.320	519,000
2022-10-20	2.380	2.410	2.280	2.300	2.300	769,000
2022-10-19	2.440	2.440	2.370	2.390	2.390	373,000
2022-10-18	2.330	2.450	2.260	2.430	2.430	991,000
2022-10-17	2.320	2.360	2.250	2.320	2.320	465,000
2022-10-14	2.260	2.450	2.250	2.300	2.300	1,498,000
2022-10-13	2.360	2.430	2.200	2.200	2.200	713,000
2022-10-12	2.400	2.400	2.210	2.370	2.370	1,082,000
2022-10-11	2.600	2.600	2.380	2.400	2.400	960,000
2022-10-10	2.570	2.630	2.500	2.520	2.520	535,000
2022-10-07	2.650	2.690	2.580	2.650	2.650	390,000
2022-10-06	2.730	2.740	2.660	2.700	2.700	222,000
2022-10-05	2.630	2.760	2.630	2.730	2.730	491,000
2022-10-03	2.720	2.730	2.540	2.560	2.560	815,000
2022-09-30	2.730	2.770	2.630	2.750	2.750	747,564
2022-09-29	2.710	2.880	2.670	2.730	2.730	1,704,000
2022-09-28	2.740	2.800	2.650	2.700	2.700	826,000
2022-09-27	2.600	2.820	2.600	2.780	2.780	807,000
2022-09-26	2.640	2.790	2.630	2.670	2.670	856,000
2022-09-23	2.710	2.730	2.640	2.680	2.680	764,000
2022-09-22	2.750	2.840	2.690	2.740	2.740	1,107,000
2022-09-21	2.700	2.840	2.700	2.810	2.810	593,616
2022-09-20	2.800	2.800	2.720	2.760	2.760	890,000
2022-09-19	2.860	2.860	2.740	2.800	2.800	831,000
2022-09-16	2.800	2.960	2.800	2.860	2.860	1,197,731
2022-09-15	2.900	2.970	2.820	2.820	2.820	1,151,000
2022-09-14	2.840	2.930	2.800	2.920	2.920	587,000
2022-09-13	3.080	3.080	2.920	2.930	2.930	1,296,020
2022-09-09	2.880	3.100	2.840	3.080	3.080	913,000
2022-09-08	3.020	3.050	2.810	2.880	2.880	1,476,000
2022-09-07	3.050	3.110	3.020	3.040	3.040	489,500
2022-09-06	3.060	3.200	3.050	3.100	3.100	399,000
2022-09-05	3.060	3.170	3.020	3.070	3.070	757,000
2022-09-02	3.210	3.320	3.110	3.110	3.110	752,000
2022-09-01	3.260	3.340	3.210	3.230	3.230	781,000
2022-08-31	3.330	3.410	3.220	3.310	3.310	1,115,000
2022-08-30	3.410	3.420	3.330	3.380	3.380	447,000

← NewerPage 17 of 21 · 1,235 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.