Quantcast

ASLAN Pharmaceuticals Limited American Depositary Shares Historical Stock Prices

ASLN 
$4.38
*  
0.12
2.67%
Get ASLN Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading ASLN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.50 4.7499 4.20 4.38 72,039
03/20/2019 4.32 4.53 4.19 4.5 1,500
03/19/2019 4.34 4.59 4.17 4.33 8,008
03/18/2019 4.3 4.55 4.12 4.17 8,163
03/15/2019 4.38 4.78 4.1701 4.25 4,768
03/14/2019 4.35 4.485 4.24 4.24 1,458
03/13/2019 4.38 4.42 4.17 4.36 12,472
03/12/2019 3.61 4.49 3.61 4.38 62,464
03/11/2019 3.65 3.74 3.45 3.74 5,835
03/08/2019 3.61 3.7971 3.4673 3.59 13,314
03/07/2019 3.64 3.65 3.51 3.65 11,865
03/06/2019 3.78 3.78 3.59 3.73 6,988
03/05/2019 3.6 3.97 3.6 3.79 31,615
03/04/2019 3.5 3.85 3.5 3.56 108,461
03/01/2019 3.5 4.11 3.4 3.4 78,863
02/28/2019 3.74 3.74 3.49 3.49 16,572
02/27/2019 3.65 3.65 3.365 3.52 78,570
02/26/2019 3.15 3.25 3.12 3.18 16,577
02/25/2019 3.2 3.32 3.16 3.16 11,734
02/22/2019 3.17 3.3 3.12 3.12 20,654
02/21/2019 3.15 3.25 3.1 3.1 33,822
02/20/2019 3.14 3.31 3.14 3.18 44,499
02/19/2019 3.21 3.52 3.14 3.14 27,505
02/15/2019 3.166 3.25 3.14 3.19 13,729
02/14/2019 3.16 3.395 3.16 3.2 2,600
02/13/2019 3.41 3.5 3.15 3.15 67,228
02/12/2019 3.35 3.49 3.35 3.4271 17,880
02/11/2019 3.57 3.57 3.3 3.31 8,001
02/08/2019 3.6 3.6 3.2675 3.4673 4,392
02/07/2019 3.425 3.625 3.289 3.45 4,508
02/06/2019 3.61 3.6634 3.335 3.4 8,925
02/05/2019 3.57 3.66 3.315 3.35 3,688
02/04/2019 3.72 3.72 3.315 3.65 4,045
02/01/2019 3.4 3.65 3.4 3.65 1,946
01/31/2019 3.9199 3.9199 3.25 3.41 14,391
01/30/2019 3.58 3.7422 3.34 3.55 39,174
01/29/2019 3.518 3.77 3.5 3.58 5,853
01/28/2019 3.64 3.64 3.5 3.56 1,496
01/25/2019 4.12 4.12 3.36 3.65 20,079
01/24/2019 3.27 3.99 3.21 3.99 45,774
01/23/2019 3.11 3.34 3.11 3.2 19,741
01/22/2019 3.48 3.48 3.0005 3.16 45,566
01/18/2019 3.58 3.62 3.41 3.5 16,166
01/17/2019 3.57 3.66 3.43 3.54 53,310
01/16/2019 3.6 3.6687 3.35 3.56 22,313
01/15/2019 3.56 3.72 3.38 3.5 41,006
01/14/2019 3.4 3.6348 2.8141 3.41 99,577
01/11/2019 4.11 4.27 3.55 3.55 78,357
01/10/2019 4.34 4.6001 4.1 4.2 67,247
01/09/2019 4.8 4.8 3.9 4.4 56,458
01/08/2019 4.25 4.8 4.04 4.8 38,723
01/07/2019 4.16 4.4 3.8999 4.2 34,678
01/04/2019 4 4.3016 3.89 4.1501 37,854
01/03/2019 4.2 4.3773 3.75 4.2 27,946
01/02/2019 3.95 4.3465 3.65 4.15 40,484
12/31/2018 3.25 3.8904 3.25 3.6 6,102
12/28/2018 2.97 3.26 2.85 3.11 13,692
12/27/2018 2.75 3 2.75 3 11,672
12/26/2018 2.88 3.11 2.51 3.11 12,071
12/24/2018 3.26 3.26 2.86 2.86 21,058
12/21/2018 3.68 3.71 3.35 3.5 11,211
12/20/2018 4.45 4.45 3.55 3.715 9,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio