Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 4.580 | 4.680 | 4.450 | 4.600 | 4.600 | 4,455,000 |
| 2022-03-03 | 4.560 | 4.710 | 4.450 | 4.600 | 4.600 | 3,723,000 |
| 2022-03-02 | 4.770 | 4.770 | 4.380 | 4.520 | 4.520 | 4,967,000 |
| 2022-03-01 | 4.420 | 4.660 | 4.420 | 4.580 | 4.580 | 5,234,000 |
| 2022-02-28 | 4.520 | 4.600 | 4.320 | 4.460 | 4.460 | 3,440,000 |
| 2022-02-25 | 4.170 | 4.470 | 4.170 | 4.400 | 4.400 | 2,787,000 |
| 2022-02-24 | 4.370 | 4.540 | 4.080 | 4.170 | 4.170 | 6,020,000 |
| 2022-02-23 | 4.400 | 4.540 | 4.340 | 4.490 | 4.490 | 1,994,000 |
| 2022-02-22 | 4.700 | 4.700 | 4.380 | 4.380 | 4.380 | 4,544,000 |
| 2022-02-21 | 4.480 | 4.820 | 4.400 | 4.810 | 4.810 | 5,535,000 |
| 2022-02-18 | 4.450 | 4.610 | 4.360 | 4.480 | 4.480 | 2,872,000 |
| 2022-02-17 | 4.500 | 4.600 | 4.450 | 4.500 | 4.500 | 2,643,000 |
| 2022-02-16 | 4.660 | 4.660 | 4.450 | 4.570 | 4.570 | 4,533,000 |
| 2022-02-15 | 4.560 | 4.720 | 4.420 | 4.610 | 4.610 | 5,210,000 |
| 2022-02-14 | 4.680 | 4.940 | 4.520 | 4.520 | 4.520 | 17,865,000 |
| 2022-02-11 | 4.600 | 4.600 | 4.070 | 4.170 | 4.170 | 10,120,000 |
| 2022-02-10 | 4.670 | 4.780 | 4.520 | 4.570 | 4.570 | 4,970,000 |
| 2022-02-09 | 5.000 | 5.000 | 4.560 | 4.610 | 4.610 | 13,600,000 |
| 2022-02-08 | 4.630 | 5.170 | 4.540 | 5.000 | 5.000 | 30,873,000 |
| 2022-02-07 | 4.020 | 4.380 | 3.900 | 4.300 | 4.300 | 8,892,500 |
| 2022-02-04 | 3.970 | 4.050 | 3.780 | 3.910 | 3.910 | 2,929,256 |
| 2022-01-31 | 3.700 | 4.090 | 3.700 | 3.960 | 3.960 | 3,067,000 |
| 2022-01-28 | 4.020 | 4.020 | 3.590 | 3.790 | 3.790 | 9,712,395 |
| 2022-01-27 | 3.900 | 4.100 | 3.650 | 3.920 | 3.920 | 14,464,000 |
| 2022-01-26 | 4.180 | 4.240 | 3.860 | 3.880 | 3.880 | 9,661,000 |
| 2022-01-25 | 4.720 | 4.760 | 4.110 | 4.150 | 4.150 | 13,914,910 |
| 2022-01-24 | 5.000 | 5.150 | 4.690 | 4.720 | 4.720 | 14,814,000 |
| 2022-01-21 | 6.190 | 6.190 | 4.880 | 4.990 | 4.990 | 45,721,102 |
| 2022-01-20 | 6.750 | 7.260 | 5.950 | 6.190 | 6.190 | 45,615,008 |
| 2022-01-19 | 5.890 | 6.860 | 5.510 | 6.820 | 6.820 | 42,116,000 |
| 2022-01-18 | 5.850 | 6.170 | 5.350 | 5.580 | 5.580 | 39,982,000 |
| 2022-01-17 | 4.200 | 5.370 | 4.200 | 5.350 | 5.350 | 41,722,000 |
| 2022-01-14 | 4.030 | 4.220 | 3.960 | 4.210 | 4.210 | 14,383,290 |
| 2022-01-13 | 3.790 | 4.330 | 3.760 | 4.030 | 4.030 | 12,092,000 |
| 2022-01-12 | 3.660 | 3.870 | 3.570 | 3.790 | 3.790 | 3,004,000 |
| 2022-01-11 | 3.600 | 3.760 | 3.460 | 3.660 | 3.660 | 2,621,540 |
| 2022-01-10 | 3.600 | 3.840 | 3.540 | 3.610 | 3.610 | 5,165,000 |
| 2022-01-07 | 3.940 | 3.940 | 3.550 | 3.580 | 3.580 | 10,015,000 |
| 2022-01-06 | 4.020 | 4.220 | 3.900 | 4.010 | 4.010 | 6,744,000 |
| 2022-01-05 | 4.200 | 4.470 | 3.920 | 4.170 | 4.170 | 16,901,000 |
| 2022-01-04 | 4.460 | 4.610 | 3.810 | 4.150 | 4.150 | 21,034,000 |
| 2022-01-03 | 3.450 | 4.380 | 3.430 | 4.350 | 4.350 | 36,380,262 |
| 2021-12-31 | 3.100 | 3.300 | 3.070 | 3.290 | 3.290 | 4,109,000 |
| 2021-12-30 | 3.000 | 3.080 | 2.980 | 3.060 | 3.060 | 2,487,745 |
| 2021-12-29 | 2.940 | 3.050 | 2.940 | 3.020 | 3.020 | 558,054 |
| 2021-12-28 | 2.980 | 3.030 | 2.900 | 2.990 | 2.990 | 1,096,000 |
| 2021-12-24 | 2.890 | 2.970 | 2.790 | 2.970 | 2.970 | 579,000 |
| 2021-12-23 | 2.870 | 2.900 | 2.770 | 2.880 | 2.880 | 365,879 |
| 2021-12-22 | 2.740 | 2.870 | 2.740 | 2.850 | 2.850 | 303,804 |
| 2021-12-21 | 2.680 | 2.800 | 2.680 | 2.800 | 2.800 | 357,940 |
| 2021-12-20 | 2.700 | 2.810 | 2.680 | 2.710 | 2.710 | 861,000 |
| 2021-12-17 | 2.730 | 2.830 | 2.710 | 2.790 | 2.790 | 588,000 |
| 2021-12-16 | 2.670 | 2.840 | 2.670 | 2.800 | 2.800 | 849,250 |
| 2021-12-15 | 2.860 | 2.900 | 2.620 | 2.710 | 2.710 | 2,986,750 |
| 2021-12-14 | 2.920 | 2.930 | 2.870 | 2.870 | 2.870 | 552,000 |
| 2021-12-13 | 3.040 | 3.040 | 2.940 | 2.940 | 2.940 | 520,000 |
| 2021-12-10 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 500,000 |
| 2021-12-09 | 2.980 | 3.060 | 2.930 | 3.010 | 3.010 | 848,000 |
| 2021-12-08 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 1,172,000 |
| 2021-12-07 | 2.940 | 2.990 | 2.850 | 2.990 | 2.990 | 1,572,000 |
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.