Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.310 | 4.350 | 4.170 | 4.240 | 4.240 | 2,674,000 |
| 2025-02-07 | 4.020 | 4.330 | 3.970 | 4.190 | 4.190 | 3,537,000 |
| 2025-02-06 | 3.980 | 4.140 | 3.940 | 4.020 | 4.020 | 1,746,000 |
| 2025-02-05 | 4.000 | 4.000 | 3.760 | 3.980 | 3.980 | 1,734,000 |
| 2025-02-04 | 4.020 | 4.140 | 3.960 | 4.000 | 4.000 | 1,598,000 |
| 2025-02-03 | 4.000 | 4.100 | 3.950 | 4.010 | 4.010 | 1,249,000 |
| 2025-01-28 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 810,000 |
| 2025-01-27 | 4.090 | 4.180 | 4.000 | 4.080 | 4.080 | 1,165,000 |
| 2025-01-24 | 4.070 | 4.120 | 3.930 | 4.090 | 4.090 | 2,247,000 |
| 2025-01-23 | 4.370 | 4.370 | 3.970 | 4.030 | 4.030 | 3,671,440 |
| 2025-01-22 | 4.050 | 4.500 | 3.950 | 4.280 | 4.280 | 7,766,000 |
| 2025-01-21 | 4.000 | 4.010 | 3.820 | 3.940 | 3.940 | 2,050,000 |
| 2025-01-20 | 3.850 | 4.230 | 3.850 | 4.000 | 4.000 | 3,924,000 |
| 2025-01-17 | 3.630 | 3.990 | 3.630 | 3.850 | 3.850 | 5,609,851 |
| 2025-01-16 | 3.230 | 3.750 | 3.230 | 3.630 | 3.630 | 6,834,000 |
| 2025-01-15 | 3.350 | 3.550 | 3.170 | 3.200 | 3.200 | 3,742,000 |
| 2025-01-14 | 3.180 | 3.370 | 3.080 | 3.340 | 3.340 | 2,865,000 |
| 2025-01-13 | 2.850 | 3.210 | 2.840 | 3.180 | 3.180 | 2,054,000 |
| 2025-01-10 | 3.050 | 3.050 | 2.820 | 2.860 | 2.860 | 2,721,000 |
| 2025-01-09 | 3.000 | 3.200 | 2.920 | 3.060 | 3.060 | 2,910,000 |
| 2025-01-08 | 3.330 | 3.360 | 2.970 | 2.970 | 2.970 | 4,651,000 |
| 2025-01-07 | 3.440 | 3.520 | 3.220 | 3.350 | 3.350 | 2,638,000 |
| 2025-01-06 | 3.170 | 3.600 | 3.120 | 3.440 | 3.440 | 4,954,000 |
| 2025-01-03 | 3.250 | 3.250 | 3.110 | 3.140 | 3.140 | 1,313,000 |
| 2025-01-02 | 2.980 | 3.380 | 2.870 | 3.240 | 3.240 | 3,970,000 |
| 2024-12-31 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,501,000 |
| 2024-12-30 | 2.970 | 3.100 | 2.970 | 3.010 | 3.010 | 1,985,000 |
| 2024-12-27 | 3.190 | 3.190 | 2.830 | 2.930 | 2.930 | 3,051,000 |
| 2024-12-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,423,000 |
| 2024-12-23 | 2.860 | 3.220 | 2.750 | 3.150 | 3.150 | 8,266,000 |
| 2024-12-20 | 2.480 | 2.860 | 2.450 | 2.780 | 2.780 | 6,573,100 |
| 2024-12-19 | 2.660 | 2.930 | 2.440 | 2.460 | 2.460 | 9,158,580 |
| 2024-12-18 | 2.400 | 2.840 | 2.400 | 2.840 | 2.840 | 10,196,000 |
| 2024-12-17 | 2.220 | 2.430 | 2.200 | 2.380 | 2.380 | 3,506,000 |
| 2024-12-16 | 2.150 | 2.250 | 2.120 | 2.170 | 2.170 | 2,378,000 |
| 2024-12-13 | 2.080 | 2.200 | 2.020 | 2.150 | 2.150 | 2,916,000 |
| 2024-12-12 | 2.090 | 2.110 | 1.970 | 2.080 | 2.080 | 2,462,000 |
| 2024-12-11 | 1.910 | 2.120 | 1.900 | 2.090 | 2.090 | 4,405,084 |
| 2024-12-10 | 1.860 | 1.930 | 1.840 | 1.910 | 1.910 | 2,498,000 |
| 2024-12-09 | 1.810 | 1.850 | 1.790 | 1.820 | 1.820 | 607,000 |
| 2024-12-06 | 1.780 | 1.870 | 1.710 | 1.850 | 1.850 | 1,963,000 |
| 2024-12-05 | 1.770 | 1.790 | 1.720 | 1.730 | 1.730 | 689,000 |
| 2024-12-04 | 1.650 | 1.790 | 1.650 | 1.770 | 1.770 | 1,280,000 |
| 2024-12-03 | 1.620 | 1.720 | 1.620 | 1.690 | 1.690 | 636,000 |
| 2024-12-02 | 1.560 | 1.670 | 1.560 | 1.670 | 1.670 | 1,098,000 |
| 2024-11-29 | 1.530 | 1.550 | 1.500 | 1.550 | 1.550 | 867,000 |
| 2024-11-28 | 1.630 | 1.650 | 1.530 | 1.530 | 1.530 | 1,025,000 |
| 2024-11-27 | 1.600 | 1.680 | 1.600 | 1.660 | 1.660 | 961,000 |
| 2024-11-26 | 1.650 | 1.730 | 1.580 | 1.600 | 1.600 | 1,562,000 |
| 2024-11-25 | 1.770 | 1.840 | 1.600 | 1.690 | 1.690 | 2,560,000 |
| 2024-11-22 | 1.790 | 1.840 | 1.710 | 1.770 | 1.770 | 1,624,000 |
| 2024-11-21 | 1.680 | 1.840 | 1.660 | 1.840 | 1.840 | 3,819,000 |
| 2024-11-20 | 1.660 | 1.680 | 1.620 | 1.680 | 1.680 | 1,058,000 |
| 2024-11-19 | 1.660 | 1.680 | 1.640 | 1.640 | 1.640 | 605,000 |
| 2024-11-18 | 1.610 | 1.690 | 1.550 | 1.680 | 1.680 | 1,666,000 |
| 2024-11-15 | 1.530 | 1.660 | 1.480 | 1.620 | 1.620 | 2,635,000 |
| 2024-11-14 | 1.580 | 1.610 | 1.490 | 1.510 | 1.510 | 1,180,000 |
| 2024-11-13 | 1.630 | 1.640 | 1.560 | 1.580 | 1.580 | 1,036,000 |
| 2024-11-12 | 1.700 | 1.760 | 1.590 | 1.620 | 1.620 | 2,064,000 |
| 2024-11-11 | 1.550 | 1.690 | 1.550 | 1.690 | 1.690 | 4,451,000 |
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.