Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.590 | 1.630 | 1.460 | 1.550 | 1.550 | 3,953,000 |
| 2024-11-07 | 1.500 | 1.540 | 1.420 | 1.500 | 1.500 | 939,000 |
| 2024-11-06 | 1.360 | 1.540 | 1.360 | 1.520 | 1.520 | 3,981,000 |
| 2024-11-05 | 1.360 | 1.450 | 1.360 | 1.440 | 1.440 | 526,000 |
| 2024-11-04 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 901,000 |
| 2024-11-01 | 1.410 | 1.460 | 1.380 | 1.410 | 1.410 | 1,465,000 |
| 2024-10-31 | 1.350 | 1.460 | 1.350 | 1.450 | 1.450 | 1,227,000 |
| 2024-10-30 | 1.450 | 1.470 | 1.410 | 1.410 | 1.410 | 1,262,000 |
| 2024-10-29 | 1.470 | 1.470 | 1.420 | 1.460 | 1.460 | 1,202,000 |
| 2024-10-28 | 1.400 | 1.470 | 1.370 | 1.460 | 1.460 | 2,360,493 |
| 2024-10-25 | 1.370 | 1.390 | 1.340 | 1.380 | 1.380 | 1,069,000 |
| 2024-10-24 | 1.330 | 1.360 | 1.320 | 1.360 | 1.360 | 593,000 |
| 2024-10-23 | 1.370 | 1.370 | 1.310 | 1.360 | 1.360 | 1,022,000 |
| 2024-10-22 | 1.390 | 1.390 | 1.320 | 1.350 | 1.350 | 733,000 |
| 2024-10-21 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 923,000 |
| 2024-10-18 | 1.250 | 1.330 | 1.250 | 1.320 | 1.320 | 1,844,000 |
| 2024-10-17 | 1.250 | 1.320 | 1.250 | 1.270 | 1.270 | 1,460,000 |
| 2024-10-16 | 1.250 | 1.280 | 1.230 | 1.280 | 1.280 | 1,087,000 |
| 2024-10-15 | 1.290 | 1.330 | 1.220 | 1.250 | 1.250 | 1,055,000 |
| 2024-10-14 | 1.310 | 1.330 | 1.280 | 1.300 | 1.300 | 1,269,000 |
| 2024-10-10 | 1.310 | 1.400 | 1.310 | 1.350 | 1.350 | 2,000,000 |
| 2024-10-09 | 1.370 | 1.410 | 1.260 | 1.330 | 1.330 | 3,916,000 |
| 2024-10-08 | 1.460 | 1.490 | 1.290 | 1.400 | 1.400 | 7,776,000 |
| 2024-10-07 | 1.300 | 1.490 | 1.270 | 1.460 | 1.460 | 8,482,014 |
| 2024-10-04 | 1.370 | 1.380 | 1.290 | 1.370 | 1.370 | 3,369,000 |
| 2024-10-03 | 1.450 | 1.460 | 1.310 | 1.370 | 1.370 | 6,934,000 |
| 2024-10-02 | 1.130 | 1.340 | 1.130 | 1.300 | 1.300 | 5,502,986 |
| 2024-09-30 | 1.090 | 1.160 | 1.060 | 1.140 | 1.140 | 3,284,000 |
| 2024-09-27 | 1.100 | 1.130 | 1.040 | 1.090 | 1.090 | 2,293,000 |
| 2024-09-26 | 1.050 | 1.100 | 0.980 | 1.080 | 1.080 | 4,489,300 |
| 2024-09-25 | 1.030 | 1.040 | 0.980 | 1.030 | 1.030 | 2,232,000 |
| 2024-09-24 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 3,522,000 |
| 2024-09-23 | 1.020 | 1.020 | 0.930 | 0.960 | 0.960 | 2,462,000 |
| 2024-09-20 | 1.050 | 1.050 | 0.980 | 1.000 | 1.000 | 1,712,000 |
| 2024-09-19 | 1.130 | 1.130 | 1.020 | 1.040 | 1.040 | 1,991,000 |
| 2024-09-17 | 1.040 | 1.070 | 1.010 | 1.050 | 1.050 | 2,265,000 |
| 2024-09-16 | 0.910 | 1.030 | 0.810 | 1.030 | 1.030 | 8,492,000 |
| 2024-09-13 | 1.030 | 1.030 | 0.870 | 0.870 | 0.870 | 3,200,000 |
| 2024-09-12 | 1.100 | 1.100 | 0.980 | 1.000 | 1.000 | 1,924,000 |
| 2024-09-11 | 1.070 | 1.100 | 1.050 | 1.080 | 1.080 | 1,652,000 |
| 2024-09-10 | 1.040 | 1.070 | 1.000 | 1.060 | 1.060 | 1,408,000 |
| 2024-09-09 | 1.010 | 1.020 | 0.950 | 1.020 | 1.020 | 6,085,000 |
| 2024-09-05 | 1.020 | 1.020 | 0.960 | 0.970 | 0.970 | 1,742,000 |
| 2024-09-04 | 0.970 | 1.020 | 0.950 | 1.000 | 1.000 | 3,242,000 |
| 2024-09-03 | 0.910 | 0.970 | 0.910 | 0.970 | 0.970 | 1,933,000 |
| 2024-09-02 | 0.910 | 0.950 | 0.870 | 0.930 | 0.930 | 2,480,000 |
| 2024-08-30 | 0.830 | 0.920 | 0.830 | 0.850 | 0.850 | 1,485,000 |
| 2024-08-29 | 0.800 | 0.830 | 0.780 | 0.830 | 0.830 | 489,000 |
| 2024-08-28 | 0.780 | 0.810 | 0.770 | 0.790 | 0.790 | 416,000 |
| 2024-08-27 | 0.780 | 0.820 | 0.770 | 0.790 | 0.790 | 1,176,000 |
| 2024-08-26 | 0.790 | 0.830 | 0.780 | 0.790 | 0.790 | 1,513,000 |
| 2024-08-23 | 0.810 | 0.810 | 0.760 | 0.780 | 0.780 | 850,000 |
| 2024-08-22 | 0.830 | 0.830 | 0.780 | 0.810 | 0.810 | 967,000 |
| 2024-08-21 | 0.830 | 0.830 | 0.800 | 0.820 | 0.820 | 284,000 |
| 2024-08-20 | 0.810 | 0.840 | 0.790 | 0.810 | 0.810 | 990,000 |
| 2024-08-19 | 0.830 | 0.840 | 0.790 | 0.800 | 0.800 | 2,458,000 |
| 2024-08-16 | 0.850 | 0.850 | 0.800 | 0.830 | 0.830 | 760,000 |
| 2024-08-15 | 0.810 | 0.840 | 0.790 | 0.830 | 0.830 | 1,190,000 |
| 2024-08-14 | 0.820 | 0.840 | 0.800 | 0.810 | 0.810 | 1,075,000 |
| 2024-08-13 | 0.830 | 0.840 | 0.820 | 0.820 | 0.820 | 607,000 |
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.