Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.760 | 3.860 | 3.740 | 3.850 | 3.850 | 1,012,000 |
| 2022-06-01 | 3.870 | 3.920 | 3.780 | 3.800 | 3.800 | 2,286,830 |
| 2022-05-31 | 3.920 | 4.030 | 3.910 | 3.910 | 3.910 | 7,732,000 |
| 2022-05-30 | 3.760 | 3.950 | 3.760 | 3.920 | 3.920 | 2,384,000 |
| 2022-05-27 | 3.790 | 3.900 | 3.730 | 3.780 | 3.780 | 1,999,000 |
| 2022-05-26 | 3.900 | 3.930 | 3.750 | 3.790 | 3.790 | 1,673,000 |
| 2022-05-25 | 3.800 | 3.960 | 3.800 | 3.890 | 3.890 | 1,548,000 |
| 2022-05-24 | 3.900 | 3.980 | 3.680 | 3.820 | 3.820 | 2,997,000 |
| 2022-05-23 | 4.060 | 4.060 | 3.900 | 3.990 | 3.990 | 1,100,000 |
| 2022-05-20 | 3.990 | 4.150 | 3.950 | 4.000 | 4.000 | 2,001,182 |
| 2022-05-19 | 3.980 | 4.030 | 3.900 | 3.950 | 3.950 | 3,372,000 |
| 2022-05-18 | 4.000 | 4.190 | 3.930 | 4.110 | 4.110 | 3,408,000 |
| 2022-05-17 | 3.900 | 4.040 | 3.820 | 3.980 | 3.980 | 2,993,000 |
| 2022-05-16 | 4.000 | 4.040 | 3.790 | 3.840 | 3.840 | 2,638,000 |
| 2022-05-13 | 3.730 | 4.010 | 3.730 | 3.940 | 3.940 | 4,792,000 |
| 2022-05-12 | 3.910 | 3.910 | 3.650 | 3.650 | 3.650 | 3,312,000 |
| 2022-05-11 | 4.020 | 4.150 | 3.860 | 3.910 | 3.910 | 3,992,000 |
| 2022-05-10 | 3.700 | 3.900 | 3.580 | 3.780 | 3.780 | 2,518,000 |
| 2022-05-06 | 3.670 | 3.820 | 3.430 | 3.750 | 3.750 | 4,933,000 |
| 2022-05-05 | 3.800 | 3.880 | 3.620 | 3.670 | 3.670 | 4,596,000 |
| 2022-05-04 | 3.920 | 3.990 | 3.790 | 3.790 | 3.790 | 2,201,000 |
| 2022-05-03 | 4.260 | 4.260 | 3.890 | 3.900 | 3.900 | 5,287,000 |
| 2022-04-29 | 4.170 | 4.300 | 4.040 | 4.260 | 4.260 | 3,423,000 |
| 2022-04-28 | 4.000 | 4.190 | 3.990 | 4.180 | 4.180 | 3,354,000 |
| 2022-04-27 | 4.000 | 4.060 | 3.750 | 3.930 | 3.930 | 7,506,000 |
| 2022-04-26 | 4.040 | 4.170 | 4.000 | 4.080 | 4.080 | 3,534,000 |
| 2022-04-25 | 4.350 | 4.350 | 3.990 | 4.030 | 4.030 | 5,346,000 |
| 2022-04-22 | 4.250 | 4.390 | 4.030 | 4.390 | 4.390 | 4,736,000 |
| 2022-04-21 | 4.800 | 4.800 | 4.250 | 4.300 | 4.300 | 7,801,000 |
| 2022-04-20 | 5.290 | 5.350 | 4.650 | 4.690 | 4.690 | 12,071,000 |
| 2022-04-19 | 4.790 | 4.840 | 4.590 | 4.690 | 4.690 | 4,626,000 |
| 2022-04-14 | 5.080 | 5.280 | 4.820 | 4.840 | 4.840 | 10,943,000 |
| 2022-04-13 | 4.800 | 4.800 | 4.550 | 4.780 | 4.780 | 6,279,000 |
| 2022-04-12 | 4.980 | 5.000 | 4.680 | 4.800 | 4.800 | 4,849,000 |
| 2022-04-11 | 5.260 | 5.260 | 4.850 | 4.890 | 4.890 | 8,440,000 |
| 2022-04-08 | 5.420 | 5.420 | 5.160 | 5.350 | 5.350 | 4,685,246 |
| 2022-04-07 | 5.840 | 5.850 | 5.250 | 5.320 | 5.320 | 10,252,000 |
| 2022-04-06 | 5.890 | 6.220 | 5.720 | 5.760 | 5.760 | 15,962,000 |
| 2022-04-04 | 5.500 | 6.250 | 5.380 | 5.810 | 5.810 | 27,001,000 |
| 2022-04-01 | 5.200 | 5.200 | 4.860 | 5.090 | 5.090 | 7,518,000 |
| 2022-03-31 | 5.560 | 5.620 | 5.150 | 5.200 | 5.200 | 6,114,000 |
| 2022-03-30 | 5.630 | 5.680 | 5.400 | 5.580 | 5.580 | 5,204,000 |
| 2022-03-29 | 5.800 | 6.100 | 5.470 | 5.490 | 5.490 | 10,514,000 |
| 2022-03-28 | 5.420 | 5.900 | 5.300 | 5.670 | 5.670 | 7,646,000 |
| 2022-03-25 | 5.650 | 5.770 | 5.190 | 5.240 | 5.240 | 9,219,000 |
| 2022-03-24 | 5.450 | 5.900 | 5.300 | 5.590 | 5.590 | 11,225,000 |
| 2022-03-23 | 4.970 | 5.600 | 4.930 | 5.450 | 5.450 | 14,890,000 |
| 2022-03-22 | 5.390 | 5.390 | 4.800 | 4.880 | 4.880 | 12,047,000 |
| 2022-03-21 | 5.650 | 5.910 | 5.160 | 5.280 | 5.280 | 28,816,000 |
| 2022-03-18 | 4.820 | 6.150 | 4.820 | 5.520 | 5.520 | 36,297,000 |
| 2022-03-17 | 4.350 | 4.950 | 4.280 | 4.680 | 4.680 | 15,633,000 |
| 2022-03-16 | 3.840 | 4.400 | 3.650 | 4.280 | 4.280 | 19,330,000 |
| 2022-03-15 | 3.750 | 3.880 | 3.420 | 3.490 | 3.490 | 7,904,000 |
| 2022-03-14 | 3.910 | 4.180 | 3.690 | 3.750 | 3.750 | 13,581,000 |
| 2022-03-11 | 3.760 | 3.760 | 3.380 | 3.610 | 3.610 | 5,850,000 |
| 2022-03-10 | 3.900 | 4.080 | 3.720 | 3.820 | 3.820 | 3,471,000 |
| 2022-03-09 | 4.170 | 4.250 | 3.680 | 3.890 | 3.890 | 8,096,000 |
| 2022-03-08 | 4.570 | 4.570 | 4.120 | 4.170 | 4.170 | 4,377,000 |
| 2022-03-07 | 4.410 | 4.590 | 4.310 | 4.570 | 4.570 | 4,838,000 |
| 2022-03-04 | 4.580 | 4.680 | 4.450 | 4.600 | 4.600 | 4,455,000 |
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.