ASLN - ASLAN Pharmaceuticals Limited

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Sep 20188.048.047.787.827.821,400
18 Sep 20188.058.057.597.777.774,600
17 Sep 20187.658.077.547.557.553,600
14 Sep 20187.668.077.667.667.661,200
13 Sep 20187.718.097.677.807.803,400
12 Sep 20188.108.107.708.098.091,000
11 Sep 20188.108.107.667.667.66600
10 Sep 20188.148.147.618.148.141,100
07 Sep 20188.108.107.907.907.901,700
06 Sep 20187.688.107.608.108.106,600
05 Sep 20188.108.107.908.008.002,600
04 Sep 20188.008.108.008.008.001,400
31 Aug 20188.198.217.638.108.103,200
30 Aug 20187.838.187.837.907.901,900
29 Aug 20187.828.207.827.837.835,900
28 Aug 20188.148.147.827.987.982,600
27 Aug 20187.858.347.788.008.008,200
24 Aug 20188.078.208.008.008.00600
23 Aug 20188.208.208.008.078.07500
22 Aug 20188.488.488.208.208.201,700
21 Aug 20187.998.507.998.508.505,100
20 Aug 20188.308.308.008.008.0012,100
17 Aug 20187.568.487.567.907.903,400
16 Aug 20188.248.487.618.028.0213,200
15 Aug 20188.178.178.008.008.001,900
14 Aug 20187.778.507.778.008.007,100
13 Aug 20188.858.857.517.707.7015,800
10 Aug 20187.607.807.507.507.503,700
09 Aug 20187.917.917.537.807.801,600
08 Aug 20188.118.117.677.807.801,700
07 Aug 20187.908.257.458.008.0030,600
06 Aug 20187.707.797.407.407.403,000
03 Aug 20187.907.907.627.697.691,700
02 Aug 20188.138.138.108.108.101,700
01 Aug 20187.918.337.917.957.952,900
31 Jul 20187.958.357.907.907.9011,200
30 Jul 20187.958.357.907.907.908,600
27 Jul 20187.908.127.907.907.9011,800
26 Jul 20188.018.358.018.068.062,900
25 Jul 20188.208.348.068.108.109,600
24 Jul 20188.198.197.907.907.9021,100
23 Jul 20188.258.257.927.927.921,500
20 Jul 20187.828.007.807.837.832,400
19 Jul 20188.378.377.867.877.879,200
18 Jul 20187.588.077.588.078.0716,300
17 Jul 20187.347.647.347.467.4623,000
16 Jul 20187.637.657.197.307.3015,300
13 Jul 20187.877.877.297.657.659,700
12 Jul 20187.918.137.787.797.797,000
11 Jul 20188.098.097.887.907.904,700
10 Jul 20188.048.047.847.867.863,000
09 Jul 20188.648.647.717.987.9815,100
06 Jul 20188.018.488.018.308.305,800
05 Jul 20188.278.608.248.308.305,600
03 Jul 20188.878.978.038.108.1015,900
02 Jul 20188.228.558.118.418.417,700
29 Jun 20187.999.007.978.908.9018,000
28 Jun 20187.798.407.787.787.7819,700
27 Jun 20188.128.327.917.927.9226,000
26 Jun 20188.728.728.138.328.3237,300
25 Jun 20188.738.737.758.698.6938,400
22 Jun 20188.268.808.218.738.7332,400
21 Jun 20188.889.018.378.458.4528,300
20 Jun 20188.609.188.208.908.9061,300
19 Jun 20188.598.778.308.548.5445,900
18 Jun 20188.718.908.508.508.5011,200
15 Jun 20188.898.938.708.758.7514,100
14 Jun 20189.009.288.809.019.0114,200
13 Jun 20189.429.679.209.209.2010,800
12 Jun 20188.779.798.779.179.1752,900
11 Jun 20189.619.798.758.838.83103,500
08 Jun 201810.2010.349.609.649.64145,600
07 Jun 20189.8610.389.6410.2410.24133,000
06 Jun 20189.6010.259.179.869.86201,200
05 Jun 20189.7010.448.609.909.90358,000
04 Jun 20188.449.998.409.789.78254,800
01 Jun 20188.279.228.008.518.51132,700
31 May 20189.129.397.698.268.26259,000
30 May 20187.249.516.999.219.21685,200
29 May 20186.156.946.156.856.8592,800
25 May 20186.106.125.786.026.0232,700
24 May 20186.116.176.046.066.0613,100
23 May 20186.036.336.036.196.1931,000
22 May 20186.206.305.806.036.03131,300
21 May 20186.306.335.986.176.17142,200
18 May 20186.206.506.196.196.1986,400
17 May 20186.246.296.206.216.21108,600
16 May 20186.276.276.206.206.2044,600
15 May 20186.316.316.206.256.2523,500
14 May 20186.456.696.266.396.3989,600
11 May 20186.366.506.206.506.5078,200
10 May 20186.266.836.206.256.25197,200
09 May 20186.336.336.136.256.2592,400
08 May 20185.586.295.586.276.27186,000
07 May 20185.725.845.205.485.48293,800
04 May 20186.156.455.085.615.61817,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.