Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 3.080 | 3.080 | 2.910 | 2.940 | 2.940 | 2,016,000 |
| 2021-12-03 | 3.150 | 3.450 | 3.000 | 3.130 | 3.130 | 5,394,000 |
| 2021-12-02 | 3.190 | 3.200 | 3.060 | 3.110 | 3.110 | 1,058,000 |
| 2021-12-01 | 3.140 | 3.160 | 3.090 | 3.130 | 3.130 | 1,094,000 |
| 2021-11-30 | 3.030 | 3.320 | 3.030 | 3.140 | 3.140 | 12,184,000 |
| 2021-11-29 | 2.980 | 3.080 | 2.960 | 3.050 | 3.050 | 3,330,000 |
| 2021-11-26 | 2.990 | 3.020 | 2.900 | 2.980 | 2.980 | 3,313,000 |
| 2021-11-25 | 3.000 | 3.070 | 2.900 | 3.070 | 3.070 | 1,530,000 |
| 2021-11-24 | 3.020 | 3.030 | 2.920 | 2.960 | 2.960 | 2,190,000 |
| 2021-11-23 | 3.070 | 3.110 | 2.970 | 3.060 | 3.060 | 1,649,000 |
| 2021-11-22 | 2.990 | 3.110 | 2.970 | 3.070 | 3.070 | 3,768,000 |
| 2021-11-19 | 2.810 | 2.990 | 2.810 | 2.990 | 2.990 | 1,865,000 |
| 2021-11-18 | 2.880 | 2.990 | 2.870 | 2.940 | 2.940 | 2,309,000 |
| 2021-11-17 | 2.880 | 2.900 | 2.840 | 2.900 | 2.900 | 946,000 |
| 2021-11-16 | 2.880 | 2.880 | 2.820 | 2.880 | 2.880 | 917,000 |
| 2021-11-15 | 2.820 | 2.920 | 2.810 | 2.880 | 2.880 | 1,228,000 |
| 2021-11-12 | 2.840 | 2.850 | 2.730 | 2.820 | 2.820 | 1,738,000 |
| 2021-11-11 | 2.870 | 2.940 | 2.830 | 2.830 | 2.830 | 1,140,000 |
| 2021-11-10 | 2.770 | 2.890 | 2.710 | 2.860 | 2.860 | 1,870,000 |
| 2021-11-09 | 2.710 | 2.770 | 2.640 | 2.760 | 2.760 | 425,000 |
| 2021-11-08 | 2.570 | 2.710 | 2.510 | 2.710 | 2.710 | 1,641,000 |
| 2021-11-05 | 2.590 | 2.640 | 2.560 | 2.570 | 2.570 | 809,000 |
| 2021-11-04 | 2.630 | 2.660 | 2.620 | 2.650 | 2.650 | 537,000 |
| 2021-11-03 | 2.600 | 2.670 | 2.560 | 2.660 | 2.660 | 1,444,000 |
| 2021-11-02 | 2.710 | 2.720 | 2.560 | 2.630 | 2.630 | 1,414,000 |
| 2021-11-01 | 2.700 | 2.750 | 2.630 | 2.750 | 2.750 | 533,000 |
| 2021-10-29 | 2.670 | 2.720 | 2.650 | 2.720 | 2.720 | 455,000 |
| 2021-10-28 | 2.690 | 2.740 | 2.660 | 2.680 | 2.680 | 257,000 |
| 2021-10-27 | 2.760 | 2.760 | 2.700 | 2.720 | 2.720 | 643,000 |
| 2021-10-26 | 2.750 | 2.810 | 2.730 | 2.780 | 2.780 | 367,000 |
| 2021-10-25 | 2.740 | 2.830 | 2.740 | 2.790 | 2.790 | 282,000 |
| 2021-10-22 | 2.730 | 2.850 | 2.710 | 2.820 | 2.820 | 529,000 |
| 2021-10-21 | 2.850 | 2.850 | 2.740 | 2.780 | 2.780 | 239,000 |
| 2021-10-20 | 2.780 | 2.850 | 2.780 | 2.810 | 2.810 | 586,000 |
| 2021-10-19 | 2.800 | 2.830 | 2.750 | 2.830 | 2.830 | 770,000 |
| 2021-10-18 | 2.690 | 2.780 | 2.690 | 2.780 | 2.780 | 279,000 |
← NewerPage 21 of 21 · 1,236 trading days
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.