Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.520 | 6.520 | 5.850 | 6.030 | 6.030 | 5,025,000 |
| 2025-05-09 | 6.800 | 7.250 | 6.590 | 6.610 | 6.610 | 4,387,000 |
| 2025-05-08 | 6.330 | 6.740 | 6.330 | 6.670 | 6.670 | 3,316,000 |
| 2025-05-07 | 6.650 | 6.800 | 6.250 | 6.330 | 6.330 | 1,997,000 |
| 2025-05-06 | 6.550 | 6.880 | 6.500 | 6.580 | 6.580 | 3,451,000 |
| 2025-05-02 | 6.350 | 6.610 | 6.300 | 6.550 | 6.550 | 1,403,000 |
| 2025-04-30 | 6.800 | 6.800 | 6.260 | 6.350 | 6.350 | 1,712,000 |
| 2025-04-29 | 6.280 | 6.800 | 6.100 | 6.680 | 6.680 | 3,732,184 |
| 2025-04-28 | 6.200 | 6.270 | 5.930 | 6.180 | 6.180 | 1,956,000 |
| 2025-04-25 | 6.970 | 7.040 | 6.220 | 6.280 | 6.280 | 4,271,000 |
| 2025-04-24 | 6.620 | 7.090 | 6.430 | 6.730 | 6.730 | 6,486,012 |
| 2025-04-23 | 6.360 | 6.820 | 6.300 | 6.430 | 6.430 | 10,627,964 |
| 2025-04-22 | 5.680 | 6.200 | 5.560 | 6.150 | 6.150 | 12,445,000 |
| 2025-04-17 | 5.180 | 5.290 | 4.900 | 4.940 | 4.940 | 6,790,208 |
| 2025-04-16 | 6.250 | 6.250 | 5.080 | 5.180 | 5.180 | 8,481,000 |
| 2025-04-15 | 5.940 | 6.610 | 5.930 | 6.250 | 6.250 | 6,457,512 |
| 2025-04-14 | 5.500 | 5.910 | 5.500 | 5.770 | 5.770 | 7,866,506 |
| 2025-04-11 | 4.780 | 5.490 | 4.770 | 5.360 | 5.360 | 4,986,000 |
| 2025-04-10 | 4.930 | 5.600 | 4.820 | 4.820 | 4.820 | 11,130,000 |
| 2025-04-09 | 4.980 | 5.050 | 4.090 | 4.920 | 4.920 | 8,157,472 |
| 2025-04-08 | 5.010 | 5.180 | 4.590 | 5.100 | 5.100 | 8,401,450 |
| 2025-04-07 | 5.880 | 5.880 | 4.840 | 4.950 | 4.950 | 14,321,604 |
| 2025-04-03 | 7.350 | 7.480 | 6.300 | 6.500 | 6.500 | 11,508,006 |
| 2025-04-02 | 8.630 | 8.710 | 7.550 | 7.660 | 7.660 | 6,267,832 |
| 2025-04-01 | 8.170 | 8.750 | 8.000 | 8.630 | 8.630 | 6,724,000 |
| 2025-03-31 | 7.300 | 8.090 | 7.000 | 8.080 | 8.080 | 6,994,400 |
| 2025-03-28 | 7.500 | 7.720 | 6.780 | 7.450 | 7.450 | 10,367,000 |
| 2025-03-27 | 8.300 | 8.300 | 6.650 | 7.520 | 7.520 | 20,012,000 |
| 2025-03-26 | 8.700 | 8.700 | 7.950 | 8.380 | 8.380 | 5,761,000 |
| 2025-03-25 | 8.840 | 9.120 | 8.520 | 8.700 | 8.700 | 5,206,775 |
| 2025-03-24 | 8.590 | 9.280 | 8.300 | 9.200 | 9.200 | 6,349,000 |
| 2025-03-21 | 9.100 | 9.200 | 8.150 | 8.250 | 8.250 | 6,617,000 |
| 2025-03-20 | 8.580 | 9.250 | 8.300 | 9.240 | 9.240 | 6,498,040 |
| 2025-03-19 | 8.340 | 8.560 | 8.030 | 8.560 | 8.560 | 3,864,000 |
| 2025-03-18 | 7.830 | 8.260 | 7.820 | 8.180 | 8.180 | 3,324,000 |
| 2025-03-17 | 7.920 | 7.920 | 7.510 | 7.820 | 7.820 | 3,482,900 |
| 2025-03-14 | 7.690 | 7.950 | 7.430 | 7.920 | 7.920 | 2,993,000 |
| 2025-03-13 | 7.810 | 8.060 | 7.380 | 7.560 | 7.560 | 2,831,000 |
| 2025-03-12 | 7.490 | 7.990 | 7.450 | 7.800 | 7.800 | 7,006,910 |
| 2025-03-11 | 7.060 | 7.430 | 6.800 | 7.350 | 7.350 | 3,987,000 |
| 2025-03-10 | 7.000 | 7.330 | 6.790 | 7.250 | 7.250 | 4,430,000 |
| 2025-03-07 | 7.130 | 7.180 | 6.860 | 6.900 | 6.900 | 4,446,000 |
| 2025-03-06 | 6.990 | 7.400 | 6.990 | 7.100 | 7.100 | 10,437,584 |
| 2025-03-05 | 7.210 | 7.770 | 5.400 | 7.000 | 7.000 | 24,906,000 |
| 2025-03-04 | 7.280 | 7.360 | 7.000 | 7.200 | 7.200 | 2,505,021 |
| 2025-03-03 | 6.700 | 7.630 | 6.440 | 7.440 | 7.440 | 14,516,216 |
| 2025-02-28 | 6.780 | 6.780 | 6.280 | 6.600 | 6.600 | 8,541,000 |
| 2025-02-27 | 6.900 | 6.900 | 6.450 | 6.580 | 6.580 | 7,631,000 |
| 2025-02-26 | 6.310 | 7.010 | 6.210 | 6.750 | 6.750 | 15,777,300 |
| 2025-02-25 | 5.900 | 6.520 | 5.890 | 6.200 | 6.200 | 15,815,000 |
| 2025-02-24 | 6.000 | 6.300 | 5.590 | 5.930 | 5.930 | 6,457,000 |
| 2025-02-21 | 6.440 | 6.490 | 5.970 | 6.030 | 6.030 | 12,900,856 |
| 2025-02-20 | 5.500 | 6.520 | 5.500 | 6.440 | 6.440 | 35,593,106 |
| 2025-02-19 | 4.500 | 4.960 | 4.480 | 4.790 | 4.790 | 5,685,000 |
| 2025-02-18 | 4.280 | 4.600 | 4.250 | 4.540 | 4.540 | 6,390,000 |
| 2025-02-17 | 4.000 | 4.280 | 3.920 | 4.280 | 4.280 | 4,139,000 |
| 2025-02-14 | 4.040 | 4.180 | 3.980 | 4.020 | 4.020 | 3,359,000 |
| 2025-02-13 | 4.130 | 4.200 | 3.990 | 4.030 | 4.030 | 2,129,000 |
| 2025-02-12 | 4.420 | 4.450 | 4.050 | 4.120 | 4.120 | 3,492,000 |
| 2025-02-11 | 4.310 | 4.440 | 4.120 | 4.290 | 4.290 | 2,470,000 |
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.