ASLAN Pharmaceuticals Limited (ASLN) Historical Stock Data

0.46 ↓0.00 (-0.43%)

As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, ASLN is down -1.51% a day on average. There have been 8 days where ASLAN Pharmaceuticals Limited closed green and 22 days where ASLN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-16	0.47	0.46	↓$0.00 (-0.43%)	0.45	0.48	72.96K
2022-05-13	0.49	0.47	↓$0.02 (-5.01%)	0.46	0.51	678.23K
2022-05-12	0.43	0.47	↑$0.03 (8.09%)	0.43	0.50	379.06K
2022-05-11	0.45	0.44	↓$0.01 (-2.22%)	0.43	0.48	438.11K
2022-05-10	0.51	0.48	↓$0.03 (-6.57%)	0.48	0.52	150.14K
2022-05-09	0.55	0.51	↓$0.05 (-8.29%)	0.49	0.57	272.52K
2022-05-06	0.56	0.57	↑$0.01 (1.79%)	0.53	0.57	253.66K
2022-05-05	0.60	0.57	↓$0.03 (-4.75%)	0.55	0.62	268.29K
2022-05-04	0.64	0.60	↓$0.04 (-5.67%)	0.57	0.65	168.22K
2022-05-03	0.68	0.64	↓$0.05 (-6.62%)	0.62	0.68	104.69K
2022-05-02	0.67	0.64	↓$0.02 (-3.53%)	0.63	0.67	80.88K
2022-04-29	0.67	0.68	↑$0.01 (0.76%)	0.67	0.71	154.19K
2022-04-28	0.68	0.67	↓$0.01 (-1.37%)	0.67	0.70	144.88K
2022-04-27	0.72	0.70	↓$0.02 (-2.43%)	0.66	0.72	163.04K
2022-04-26	0.70	0.70	↓$0.00 (-0.01%)	0.67	0.74	109.72K
2022-04-25	0.68	0.70	↑$0.02 (3.40%)	0.66	0.70	213.84K
2022-04-22	0.69	0.68	↓$0.01 (-2.09%)	0.67	0.74	159.51K
2022-04-21	0.73	0.70	↓$0.03 (-4.25%)	0.69	0.74	181K
2022-04-20	0.75	0.73	↓$0.02 (-2.53%)	0.72	0.76	61.03K
2022-04-19	0.75	0.76	↑$0.01 (1.36%)	0.73	0.78	85.97K
2022-04-18	0.76	0.76	↓$0.01 (-0.67%)	0.74	0.79	175.98K
2022-04-14	0.80	0.75	↓$0.05 (-6.09%)	0.75	0.82	147.42K
2022-04-13	0.82	0.82	↓$0.00 (-0.24%)	0.78	0.84	126.02K
2022-04-12	0.77	0.84	↑$0.07 (9.09%)	0.77	0.84	182.17K
2022-04-11	0.81	0.78	↓$0.03 (-3.70%)	0.78	0.84	280.67K
2022-04-08	0.83	0.84	↑$0.00 (0.34%)	0.79	0.85	176.51K
2022-04-07	0.86	0.86	↓$0.00 (-0.45%)	0.81	0.90	152.45K
2022-04-06	0.85	0.86	↑$0.01 (1.37%)	0.83	0.88	69.41K
2022-04-05	0.87	0.84	↓$0.03 (-2.90%)	0.84	0.90	72K
2022-04-04	0.89	0.87	↓$0.02 (-1.80%)	0.87	0.92	107.98K