Mail

ASLN - ASLAN Pharmaceuticals Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	2.0400	2.0400	1.7000	1.7000	1.7000	74,800
Aug 22, 2019	2.3500	2.3900	2.0200	2.0700	2.0700	59,100
Aug 21, 2019	2.3000	2.4750	2.3000	2.4750	2.4750	1,200
Aug 20, 2019	2.4900	2.4900	2.3000	2.3100	2.3100	45,100
Aug 19, 2019	2.6800	2.7000	2.5570	2.6200	2.6200	65,900
Aug 16, 2019	2.5600	3.1850	2.3320	2.9300	2.9300	63,800
Aug 15, 2019	2.7000	2.7000	2.5000	2.6950	2.6950	29,000
Aug 14, 2019	2.6000	2.7500	2.5580	2.7300	2.7300	19,500
Aug 13, 2019	3.0000	3.0000	2.6710	2.6800	2.6800	2,300
Aug 12, 2019	2.8000	2.8400	2.7000	2.7000	2.7000	800
Aug 09, 2019	2.9500	2.9500	2.6700	2.6700	2.6700	2,600
Aug 08, 2019	2.7500	3.0500	2.7500	3.0500	3.0500	10,100
Aug 07, 2019	2.6230	3.0000	2.6230	2.9000	2.9000	7,200
Aug 06, 2019	3.0000	3.0000	2.6530	2.8370	2.8370	5,000
Aug 05, 2019	3.1100	3.2000	2.6170	3.1020	3.1020	21,000
Aug 02, 2019	3.1800	3.2500	3.1800	3.2150	3.2150	9,400
Aug 01, 2019	3.6000	3.6000	3.0500	3.3000	3.3000	9,200
Jul 31, 2019	3.0750	3.5000	3.0000	3.2000	3.2000	9,800
Jul 30, 2019	3.1660	3.3150	2.7300	2.9200	2.9200	25,600
Jul 29, 2019	3.0600	3.2600	3.0600	3.2500	3.2500	3,000
Jul 26, 2019	3.3400	3.3400	3.1050	3.1050	3.1050	2,900
Jul 25, 2019	3.0700	3.2900	3.0300	3.2710	3.2710	3,100
Jul 24, 2019	3.1700	3.2780	3.1000	3.1000	3.1000	3,900
Jul 23, 2019	3.2060	3.2600	3.1200	3.1720	3.1720	4,000
Jul 22, 2019	3.2500	3.2500	3.2000	3.2000	3.2000	700
Jul 19, 2019	3.1200	3.2200	3.1030	3.2200	3.2200	5,000
Jul 18, 2019	3.3000	3.3000	3.2720	3.2720	3.2720	500
Jul 17, 2019	3.2400	3.2400	3.1500	3.1500	3.1500	1,800
Jul 16, 2019	3.3800	3.4500	3.1480	3.2300	3.2300	8,800
Jul 15, 2019	3.5500	3.5500	3.1750	3.2300	3.2300	11,800
Jul 12, 2019	3.3700	3.6000	3.0500	3.6000	3.6000	13,100
Jul 11, 2019	3.5000	3.5000	3.4500	3.4500	3.4500	3,300
Jul 10, 2019	3.6500	3.6500	3.0650	3.4500	3.4500	22,400
Jul 09, 2019	3.7900	3.7900	3.5850	3.7400	3.7400	5,800
Jul 08, 2019	3.4200	3.8500	3.2370	3.8500	3.8500	6,800
Jul 05, 2019	3.5600	3.5800	3.3700	3.3700	3.3700	6,500
Jul 03, 2019	3.4700	3.4900	3.3500	3.4900	3.4900	1,000
Jul 02, 2019	3.3700	3.5000	3.3200	3.4900	3.4900	9,800
Jul 01, 2019	3.1700	3.4750	3.1700	3.3400	3.3400	29,200
Jun 28, 2019	3.1100	3.1900	3.0200	3.0700	3.0700	11,200
Jun 27, 2019	3.3400	3.3400	3.0100	3.0700	3.0700	6,100
Jun 26, 2019	3.4800	3.5100	3.3000	3.3500	3.3500	9,000
Jun 25, 2019	3.6600	3.6600	3.1000	3.4800	3.4800	38,700
Jun 24, 2019	3.5500	3.8100	3.4000	3.5500	3.5500	163,000
Jun 21, 2019	3.2700	3.6400	3.2700	3.4000	3.4000	10,300
Jun 20, 2019	3.1000	3.4600	2.8650	3.2800	3.2800	18,300
Jun 19, 2019	3.9000	3.9000	2.8000	3.1000	3.1000	12,300
Jun 18, 2019	3.7800	3.7800	3.6100	3.6300	3.6300	1,200
Jun 17, 2019	3.2500	3.7000	3.2500	3.6000	3.6000	2,200
Jun 14, 2019	3.4700	3.4700	3.2600	3.2600	3.2600	600
Jun 13, 2019	3.6100	3.7400	3.0500	3.5000	3.5000	15,500
Jun 12, 2019	3.5800	3.7000	3.5500	3.5500	3.5500	3,700
Jun 11, 2019	3.5400	3.6500	3.5400	3.6000	3.6000	3,100
Jun 10, 2019	3.7500	3.8110	3.4600	3.5100	3.5100	4,200
Jun 07, 2019	3.7200	3.7200	3.6990	3.7000	3.7000	4,200
Jun 06, 2019	3.5410	3.7100	3.5410	3.6780	3.6780	22,900
Jun 05, 2019	3.6180	3.6600	3.6180	3.6300	3.6300	4,300
Jun 04, 2019	3.7650	3.8620	3.6000	3.7000	3.7000	19,400
Jun 03, 2019	3.0000	3.6200	2.9000	3.5430	3.5430	45,300
May 31, 2019	3.2200	3.3300	2.7000	2.9100	2.9100	40,100
May 30, 2019	3.3000	3.3650	3.1700	3.2400	3.2400	29,300
May 29, 2019	3.3200	3.4200	3.2000	3.3020	3.3020	43,900
May 28, 2019	3.2000	3.4900	3.2000	3.3800	3.3800	1,800
May 24, 2019	3.3800	3.4900	3.2000	3.2000	3.2000	175,300
May 23, 2019	3.4000	3.4000	3.2200	3.2200	3.2200	2,900
May 22, 2019	3.4000	3.4000	3.4000	3.4000	3.4000	200
May 21, 2019	3.5700	3.5700	3.4170	3.4170	3.4170	900
May 20, 2019	3.5900	3.5900	3.4000	3.4000	3.4000	4,600
May 17, 2019	3.6000	3.7800	3.5900	3.6000	3.6000	5,600
May 16, 2019	3.8000	3.9200	3.5500	3.7000	3.7000	8,100
May 15, 2019	3.7200	3.7200	3.5300	3.5300	3.5300	600
May 14, 2019	3.7000	3.7000	3.5200	3.5500	3.5500	1,700
May 13, 2019	3.7100	3.7100	3.5300	3.5790	3.5790	13,500
May 10, 2019	3.8100	3.8100	3.7000	3.7000	3.7000	200
May 09, 2019	3.7000	3.9900	3.7000	3.8100	3.8100	1,100
May 08, 2019	3.8300	3.9000	3.7000	3.7000	3.7000	6,100
May 07, 2019	3.6600	3.8600	3.6600	3.8600	3.8600	800
May 06, 2019	3.6500	3.9000	3.6500	3.6800	3.6800	3,100
May 03, 2019	3.8200	3.9100	3.6500	3.6500	3.6500	800
May 02, 2019	3.8000	3.8000	3.7100	3.7100	3.7100	200
May 01, 2019	3.8000	3.8700	3.6500	3.7000	3.7000	1,800
Apr 30, 2019	3.8700	4.0000	3.7600	3.8300	3.8300	10,800
Apr 29, 2019	4.1000	4.1000	3.8100	3.8820	3.8820	2,600
Apr 26, 2019	3.9600	4.3000	3.9400	3.9600	3.9600	3,800
Apr 25, 2019	3.9500	4.0500	3.8050	4.0200	4.0200	1,500
Apr 24, 2019	4.5000	4.5000	3.9500	3.9500	3.9500	9,500
Apr 23, 2019	3.9800	4.8000	3.9800	4.5000	4.5000	6,000
Apr 22, 2019	4.0000	4.2250	3.8000	3.9700	3.9700	7,400
Apr 18, 2019	4.1000	4.2700	4.0000	4.0100	4.0100	15,600
Apr 17, 2019	4.1600	4.7790	3.9800	4.0100	4.0100	4,900
Apr 16, 2019	4.3400	4.7900	4.1500	4.1600	4.1600	8,800
Apr 15, 2019	4.3000	4.4850	4.1200	4.3000	4.3000	12,400
Apr 12, 2019	4.4600	4.5000	4.0800	4.3000	4.3000	3,100
Apr 11, 2019	4.3000	4.3300	4.3000	4.3000	4.3000	4,500
Apr 10, 2019	4.3000	4.4000	4.1050	4.1300	4.1300	700
Apr 09, 2019	4.3000	4.3800	4.2400	4.2600	4.2600	8,800
Apr 08, 2019	4.3000	4.5000	4.1850	4.3000	4.3000	3,900
Apr 05, 2019	4.3900	4.3900	4.0550	4.0550	4.0550	900
Apr 04, 2019	4.4000	4.4000	4.1500	4.3000	4.3000	3,300
Apr 03, 2019	4.3100	4.4950	4.0950	4.1000	4.1000	400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...