Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 10.660 | 11.980 | 10.400 | 11.920 | 11.920 | 11,153,106 |
| 2025-08-04 | 10.500 | 10.500 | 10.080 | 10.330 | 10.330 | 2,150,415 |
| 2025-08-01 | 10.720 | 11.180 | 10.400 | 10.500 | 10.500 | 3,562,500 |
| 2025-07-31 | 10.700 | 11.360 | 10.560 | 10.720 | 10.720 | 5,792,500 |
| 2025-07-30 | 11.220 | 11.260 | 10.260 | 10.560 | 10.560 | 6,141,259 |
| 2025-07-29 | 11.340 | 11.520 | 10.960 | 11.200 | 11.200 | 4,963,090 |
| 2025-07-28 | 10.960 | 11.300 | 10.480 | 11.240 | 11.240 | 2,400,000 |
| 2025-07-25 | 10.980 | 11.080 | 10.560 | 10.720 | 10.720 | 2,289,000 |
| 2025-07-24 | 10.660 | 11.120 | 10.380 | 11.080 | 11.080 | 3,126,875 |
| 2025-07-23 | 11.420 | 11.520 | 10.440 | 10.520 | 10.520 | 10,390,000 |
| 2025-07-22 | 11.780 | 12.020 | 11.300 | 11.380 | 11.380 | 5,636,120 |
| 2025-07-21 | 11.360 | 11.860 | 10.940 | 11.700 | 11.700 | 7,019,622 |
| 2025-07-18 | 9.870 | 11.820 | 9.640 | 11.620 | 11.620 | 14,652,500 |
| 2025-07-17 | 9.160 | 10.220 | 9.120 | 9.850 | 9.850 | 8,127,000 |
| 2025-07-16 | 9.280 | 9.320 | 8.900 | 9.140 | 9.140 | 2,339,000 |
| 2025-07-15 | 9.020 | 9.300 | 8.740 | 9.250 | 9.250 | 5,855,000 |
| 2025-07-14 | 8.960 | 9.040 | 8.560 | 8.850 | 8.850 | 3,548,000 |
| 2025-07-11 | 9.020 | 9.450 | 8.490 | 8.860 | 8.860 | 8,251,000 |
| 2025-07-10 | 8.920 | 9.420 | 8.650 | 9.020 | 9.020 | 3,729,400 |
| 2025-07-09 | 8.800 | 9.070 | 8.630 | 8.890 | 8.890 | 3,152,000 |
| 2025-07-08 | 9.320 | 9.500 | 8.350 | 8.720 | 8.720 | 8,503,000 |
| 2025-07-07 | 9.450 | 9.650 | 9.150 | 9.260 | 9.260 | 2,003,000 |
| 2025-07-04 | 9.490 | 9.710 | 9.150 | 9.420 | 9.420 | 2,033,605 |
| 2025-07-03 | 8.940 | 9.730 | 8.800 | 9.540 | 9.540 | 4,668,769 |
| 2025-07-02 | 9.180 | 9.180 | 8.670 | 8.740 | 8.740 | 2,900,000 |
| 2025-06-30 | 8.610 | 9.060 | 8.290 | 9.060 | 9.060 | 5,656,000 |
| 2025-06-27 | 9.160 | 9.300 | 8.560 | 8.610 | 8.610 | 4,793,679 |
| 2025-06-26 | 9.160 | 9.450 | 8.780 | 9.100 | 9.100 | 6,586,000 |
| 2025-06-25 | 9.740 | 9.880 | 9.200 | 9.290 | 9.290 | 4,480,000 |
| 2025-06-24 | 9.900 | 9.900 | 8.900 | 9.740 | 9.740 | 5,032,000 |
| 2025-06-23 | 9.450 | 9.790 | 9.290 | 9.700 | 9.700 | 3,786,000 |
| 2025-06-20 | 8.910 | 9.700 | 8.800 | 9.620 | 9.620 | 5,800,000 |
| 2025-06-19 | 9.690 | 9.690 | 8.770 | 8.920 | 8.920 | 5,470,000 |
| 2025-06-18 | 9.100 | 9.790 | 9.100 | 9.690 | 9.690 | 8,920,000 |
| 2025-06-17 | 10.780 | 10.920 | 9.080 | 9.180 | 9.180 | 11,244,250 |
| 2025-06-16 | 9.500 | 11.200 | 9.500 | 10.620 | 10.620 | 13,089,850 |
| 2025-06-13 | 9.590 | 9.940 | 8.980 | 9.440 | 9.440 | 9,794,000 |
| 2025-06-12 | 8.830 | 9.780 | 8.830 | 9.590 | 9.590 | 10,099,000 |
| 2025-06-11 | 8.500 | 8.960 | 8.270 | 8.800 | 8.800 | 5,900,071 |
| 2025-06-10 | 8.450 | 8.510 | 8.080 | 8.430 | 8.430 | 4,198,000 |
| 2025-06-09 | 7.860 | 8.300 | 7.730 | 8.200 | 8.200 | 7,681,000 |
| 2025-06-06 | 7.380 | 7.790 | 7.220 | 7.650 | 7.650 | 5,472,000 |
| 2025-06-05 | 8.130 | 8.200 | 7.420 | 7.720 | 7.720 | 7,278,000 |
| 2025-06-04 | 8.500 | 8.760 | 8.000 | 8.070 | 8.070 | 6,902,000 |
| 2025-06-03 | 8.000 | 8.420 | 7.900 | 8.280 | 8.280 | 8,377,000 |
| 2025-06-02 | 7.670 | 7.980 | 7.400 | 7.980 | 7.980 | 2,444,000 |
| 2025-05-30 | 7.080 | 8.160 | 7.080 | 7.670 | 7.670 | 9,319,000 |
| 2025-05-29 | 7.200 | 7.280 | 6.900 | 7.100 | 7.100 | 4,617,000 |
| 2025-05-28 | 7.130 | 7.250 | 6.980 | 7.250 | 7.250 | 3,886,000 |
| 2025-05-27 | 6.390 | 7.150 | 6.220 | 7.130 | 7.130 | 5,672,000 |
| 2025-05-26 | 6.770 | 6.770 | 6.300 | 6.440 | 6.440 | 1,975,000 |
| 2025-05-23 | 6.880 | 6.930 | 6.550 | 6.580 | 6.580 | 4,455,000 |
| 2025-05-22 | 7.000 | 7.080 | 6.480 | 6.620 | 6.620 | 5,151,000 |
| 2025-05-21 | 6.200 | 7.280 | 6.200 | 7.000 | 7.000 | 10,473,000 |
| 2025-05-20 | 5.640 | 6.430 | 5.640 | 6.300 | 6.300 | 6,508,000 |
| 2025-05-19 | 5.470 | 5.700 | 5.300 | 5.640 | 5.640 | 3,821,000 |
| 2025-05-16 | 6.020 | 6.020 | 5.420 | 5.480 | 5.480 | 8,817,000 |
| 2025-05-15 | 5.600 | 6.130 | 5.390 | 6.020 | 6.020 | 6,226,979 |
| 2025-05-14 | 6.200 | 6.200 | 5.780 | 5.830 | 5.830 | 5,104,000 |
| 2025-05-13 | 6.090 | 6.400 | 6.090 | 6.190 | 6.190 | 2,109,000 |
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.