ASLAN Pharmaceuticals Limited American Depositary Sharesのデータ

ASLAN Pharmaceuticals Limited American Depositary Sharesの基本情報

名前 ASLAN Pharmaceuticals Limited American Depositary Shares
ティッカー ASLN
Singapore
上場年 2018.0
セクター Health Care

ASLAN Pharmaceuticals Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.28 3.73 3.98 4.0 2035400.0 4.0
2021-02-12 3.8 3.45 3.62 3.61 1936900.0 3.61
2021-02-11 3.63 3.35 3.59 3.55 471000.0 3.55
2021-02-10 3.65 3.3 3.49 3.49 686000.0 3.49
2021-02-09 3.57 3.08 3.18 3.45 718900.0 3.45
2021-02-08 3.37 3.03 3.05 3.16 799000.0 3.16
2021-02-05 3.06 2.77 2.78 3.0 530100.0 3.0
2021-02-04 2.97 2.71 2.74 2.8 1023800.0 2.8
2021-02-03 2.79 2.63 2.68 2.74 686200.0 2.74
2021-02-02 3.44 2.54 2.65 2.63 2418100.0 2.63
2021-02-01 2.6 2.23 2.23 2.54 730400.0 2.54
2021-01-29 2.3 2.19 2.25 2.22 241800.0 2.22
2021-01-28 2.45 2.19 2.32 2.25 222100.0 2.25
2021-01-27 2.6 2.22 2.46 2.35 830600.0 2.35
2021-01-26 2.55 2.12 2.26 2.5 3082500.0 2.5
2021-01-25 2.17 2.03 2.16 2.07 224300.0 2.07
2021-01-22 2.18 2.1 2.13 2.17 247900.0 2.17
2021-01-21 2.16 2.06 2.11 2.14 338300.0 2.14
2021-01-20 2.1 1.98 2.0 2.1 354600.0 2.1
2021-01-19 2.14 1.94 1.99 2.05 647000.0 2.05
2021-01-15 1.96 1.88 1.88 1.92 201500.0 1.92
2021-01-14 2.01 1.85 1.97 1.9 215900.0 1.9
2021-01-13 2.03 1.95 2.03 1.96 102600.0 1.96
2021-01-12 2.02 2.0 2.0 2.02 201700.0 2.02
2021-01-11 2.03 1.92 2.01 2.0 290500.0 2.0
2021-01-08 2.0 1.96 1.98 1.99 80300.0 1.99
2021-01-07 2.04 1.95 2.0 2.01 272900.0 2.01
2021-01-06 2.05 2.01 2.04 2.03 353600.0 2.03
2021-01-05 2.02 1.9 1.92 1.99 471600.0 1.99
2021-01-04 1.88 1.8 1.85 1.86 263200.0 1.86
2020-12-31 1.89 1.82 1.84 1.83 118900.0 1.83
2020-12-30 1.91 1.82 1.85 1.84 240300.0 1.84
2020-12-29 1.93 1.81 1.91 1.83 269000.0 1.83
2020-12-28 1.97 1.87 1.97 1.92 320500.0 1.92
2020-12-24 1.98 1.93 1.94 1.95 64800.0 1.95
2020-12-23 2.06 1.92 2.0 1.93 233100.0 1.93
2020-12-22 2.06 1.96 2.05 2.02 123100.0 2.02
2020-12-21 2.1 2.0 2.1 2.06 320700.0 2.06
2020-12-18 2.15 2.05 2.07 2.1 162300.0 2.1
2020-12-17 2.12 2.03 2.09 2.07 100800.0 2.07
2020-12-16 2.16 2.05 2.05 2.08 283600.0 2.08
2020-12-15 2.29 2.02 2.03 2.22 1284000.0 2.22
2020-12-14 2.06 1.88 1.96 2.06 757700.0 2.06
2020-12-11 2.07 1.9 2.07 1.93 376000.0 1.93
2020-12-10 2.13 2.0 2.09 2.06 638500.0 2.06
2020-12-09 2.2 1.82 1.95 2.16 2282300.0 2.16
2020-12-08 1.89 1.74 1.78 1.86 752800.0 1.86
2020-12-07 2.07 1.78 2.04 1.8 484200.0 1.8
2020-12-04 2.04 1.84 1.84 1.96 709800.0 1.96
2020-12-03 1.98 1.77 1.85 1.84 1114000.0 1.84
2020-12-02 1.9 1.64 1.65 1.8 1719000.0 1.8
2020-12-01 1.75 1.62 1.75 1.63 101100.0 1.63
2020-11-30 1.88 1.7 1.88 1.71 439500.0 1.71
2020-11-27 1.91 1.86 1.87 1.88 58500.0 1.88
2020-11-25 1.88 1.82 1.84 1.87 384900.0 1.87
2020-11-24 1.82 1.71 1.73 1.82 228700.0 1.82
2020-11-23 1.77 1.74 1.75 1.76 82900.0 1.76
2020-11-20 1.76 1.65 1.7 1.75 108900.0 1.75
2020-11-19 1.74 1.68 1.7 1.71 69000.0 1.71
2020-11-18 1.69 1.63 1.66 1.67 489700.0 1.67
2020-11-17 1.65 1.6 1.64 1.62 61300.0 1.62
2020-11-16 1.66 1.57 1.6 1.64 284000.0 1.64
2020-11-13 1.64 1.56 1.64 1.6 90000.0 1.6
2020-11-12 1.65 1.56 1.57 1.62 106000.0 1.62
2020-11-11 1.62 1.55 1.6 1.59 91200.0 1.59
2020-11-10 1.65 1.6 1.64 1.6 79800.0 1.6
2020-11-09 1.65 1.55 1.55 1.65 155500.0 1.65
2020-11-06 1.57 1.51 1.52 1.54 78600.0 1.54
2020-11-05 1.6 1.55 1.55 1.56 59600.0 1.56
2020-11-04 1.6 1.5 1.5 1.6 72800.0 1.6
2020-11-03 1.56 1.42 1.49 1.55 324600.0 1.55
2020-11-02 1.65 1.48 1.65 1.56 133500.0 1.56
2020-10-30 1.69 1.62 1.62 1.66 20500.0 1.66
2020-10-29 1.69 1.6 1.67 1.64 49300.0 1.64
2020-10-28 1.7 1.5 1.64 1.69 83300.0 1.69
2020-10-27 1.76 1.65 1.75 1.71 56200.0 1.71
2020-10-26 1.85 1.7 1.85 1.75 62600.0 1.75
2020-10-23 1.87 1.75 1.86 1.84 114800.0 1.84
2020-10-22 1.93 1.84 1.91 1.87 359400.0 1.87
2020-10-21 1.92 1.87 1.9 1.91 246200.0 1.91
2020-10-20 1.94 1.86 1.9 1.91 339800.0 1.91
2020-10-19 1.97 1.83 1.9 1.9 646200.0 1.9
2020-10-16 2.46 1.96 2.37 2.05 9240300.0 2.05
2020-10-15 1.93 1.89 1.93 1.91 18800.0 1.91
2020-10-14 1.95 1.91 1.95 1.92 28500.0 1.92
2020-10-13 1.98 1.86 1.86 1.95 48800.0 1.95
2020-10-12 1.96 1.87 1.92 1.89 49100.0 1.89
2020-10-09 1.98 1.9 1.97 1.94 50000.0 1.94
2020-10-08 1.98 1.86 1.98 1.94 89000.0 1.94
2020-10-07 1.98 1.86 1.91 1.98 17200.0 1.98
2020-10-06 2.0 1.9 1.94 1.9 39300.0 1.9
2020-10-05 1.97 1.85 1.97 1.93 52900.0 1.93
2020-10-02 1.99 1.83 1.98 1.95 23000.0 1.95
2020-10-01 2.0 1.87 1.94 1.98 31600.0 1.98
2020-09-30 1.94 1.78 1.94 1.9 34100.0 1.9
2020-09-29 2.03 1.88 1.88 1.9 86400.0 1.9
2020-09-28 1.92 1.78 1.92 1.9 65600.0 1.9
2020-09-25 1.91 1.8 1.82 1.87 109400.0 1.87
2020-09-24 1.85 1.66 1.85 1.77 119900.0 1.77
2020-09-23 1.92 1.64 1.64 1.92 396000.0 1.92
2020-09-22 1.69 1.43 1.43 1.66 135500.0 1.66
2020-09-21 1.54 1.46 1.51 1.5 22400.0 1.5
2020-09-18 1.59 1.48 1.56 1.53 24800.0 1.53
2020-09-17 1.59 1.52 1.59 1.52 30100.0 1.52
2020-09-16 1.54 1.47 1.5 1.51 29400.0 1.51
2020-09-15 1.55 1.49 1.49 1.51 35700.0 1.51
2020-09-14 1.53 1.46 1.46 1.49 35900.0 1.49
2020-09-11 1.55 1.36 1.5 1.48 38000.0 1.48
2020-09-10 1.55 1.42 1.42 1.52 56800.0 1.52
2020-09-09 1.44 1.37 1.37 1.42 25300.0 1.42
2020-09-08 1.43 1.34 1.38 1.41 85700.0 1.41
2020-09-04 1.53 1.26 1.38 1.43 142400.0 1.43
2020-09-03 1.46 1.37 1.43 1.42 58400.0 1.42
2020-09-02 1.5 1.3 1.48 1.48 137200.0 1.48
2020-09-01 1.53 1.45 1.5 1.48 58400.0 1.48
2020-08-31 1.55 1.5 1.53 1.51 49300.0 1.51
2020-08-28 1.56 1.5 1.51 1.53 34100.0 1.53
2020-08-27 1.54 1.51 1.52 1.53 40300.0 1.53
2020-08-26 1.6 1.51 1.57 1.54 31400.0 1.54
2020-08-25 1.61 1.53 1.6 1.6 36400.0 1.6
2020-08-24 1.63 1.55 1.63 1.61 98600.0 1.61
2020-08-21 1.66 1.6 1.64 1.61 34900.0 1.61
2020-08-20 1.68 1.62 1.63 1.68 27700.0 1.68
2020-08-19 1.7 1.58 1.58 1.65 19000.0 1.65
2020-08-18 1.69 1.57 1.59 1.66 40000.0 1.66
2020-08-17 1.64 1.57 1.64 1.62 52500.0 1.62
2020-08-14 1.7 1.56 1.7 1.61 55600.0 1.61
2020-08-13 1.75 1.64 1.67 1.65 34500.0 1.65
2020-08-12 1.68 1.6 1.66 1.66 44400.0 1.66
2020-08-11 1.74 1.63 1.64 1.67 55000.0 1.67
2020-08-10 1.69 1.63 1.63 1.64 42300.0 1.64
2020-08-07 1.65 1.62 1.62 1.64 48000.0 1.64
2020-08-06 1.67 1.62 1.63 1.62 43400.0 1.62
2020-08-05 1.67 1.6 1.63 1.67 29600.0 1.67
2020-08-04 1.68 1.53 1.59 1.63 66000.0 1.63
2020-08-03 1.63 1.51 1.54 1.59 57600.0 1.59
2020-07-31 1.61 1.51 1.6 1.51 91500.0 1.51
2020-07-30 1.67 1.59 1.67 1.6 229400.0 1.6
2020-07-29 1.79 1.63 1.73 1.66 72300.0 1.66
2020-07-28 1.82 1.69 1.71 1.7 35800.0 1.7
2020-07-27 1.75 1.66 1.72 1.69 127600.0 1.69
2020-07-24 1.8 1.71 1.76 1.74 66500.0 1.74
2020-07-23 1.86 1.74 1.81 1.81 145000.0 1.81
2020-07-22 1.9 1.77 1.83 1.83 90000.0 1.83
2020-07-21 2.0 1.82 2.0 1.86 84900.0 1.86
2020-07-20 2.03 1.91 2.02 1.94 94400.0 1.94
2020-07-17 2.09 1.9 2.05 2.04 368500.0 2.04
2020-07-16 1.94 1.73 1.73 1.85 140200.0 1.85
2020-07-15 1.98 1.7 1.81 1.75 157700.0 1.75
2020-07-14 1.88 1.62 1.84 1.79 225000.0 1.79
2020-07-13 1.92 1.78 1.87 1.78 86200.0 1.78
2020-07-10 1.93 1.83 1.91 1.87 59300.0 1.87
2020-07-09 1.95 1.86 1.9 1.93 56600.0 1.93
2020-07-08 2.0 1.9 1.95 1.9 48000.0 1.9
2020-07-07 2.0 1.9 1.9 1.9 75700.0 1.9
2020-07-06 2.0 1.9 1.99 1.9 46500.0 1.9
2020-07-02 2.05 1.98 1.99 1.98 41100.0 1.98
2020-07-01 2.08 1.94 1.97 2.0 80500.0 2.0
2020-06-30 2.0 1.91 1.91 2.0 40900.0 2.0
2020-06-29 1.99 1.88 1.89 1.92 91100.0 1.92
2020-06-26 2.31 1.96 2.22 2.0 124800.0 2.0
2020-06-25 2.5 2.08 2.14 2.19 600300.0 2.19
2020-06-24 2.15 1.88 1.98 2.12 285700.0 2.12
2020-06-23 1.98 1.9 1.9 1.95 100500.0 1.95
2020-06-22 1.95 1.88 1.95 1.9 36400.0 1.9
2020-06-19 1.99 1.88 1.94 1.92 51400.0 1.92
2020-06-18 1.95 1.86 1.89 1.91 30500.0 1.91
2020-06-17 1.99 1.8 1.84 1.86 126000.0 1.86
2020-06-16 2.2 1.9 1.94 1.91 279100.0 1.91
2020-06-15 1.95 1.76 1.8 1.93 45400.0 1.93
2020-06-12 1.9 1.75 1.84 1.85 43100.0 1.85
2020-06-11 1.94 1.73 1.86 1.84 170100.0 1.84
2020-06-10 2.0 1.86 1.96 1.9 46200.0 1.9
2020-06-09 2.11 1.85 1.89 1.97 269900.0 1.97
2020-06-08 1.89 1.77 1.86 1.89 43000.0 1.89
2020-06-05 1.87 1.75 1.79 1.77 67800.0 1.77
2020-06-04 1.87 1.73 1.83 1.8 95500.0 1.8
2020-06-03 1.97 1.8 1.97 1.83 116600.0 1.83
2020-06-02 2.0 1.76 1.8 1.91 257200.0 1.91
2020-06-01 1.82 1.7 1.72 1.8 88200.0 1.8
2020-05-29 1.77 1.66 1.74 1.76 50400.0 1.76
2020-05-28 1.78 1.69 1.71 1.76 31300.0 1.76
2020-05-27 1.8 1.68 1.76 1.71 34300.0 1.71
2020-05-26 1.85 1.72 1.84 1.76 55700.0 1.76
2020-05-22 1.77 1.67 1.74 1.73 77400.0 1.73
2020-05-21 1.77 1.7 1.77 1.75 64000.0 1.75
2020-05-20 1.79 1.71 1.79 1.78 57200.0 1.78
2020-05-19 1.86 1.68 1.72 1.79 83100.0 1.79
2020-05-18 1.83 1.69 1.74 1.75 154200.0 1.75
2020-05-15 1.68 1.5 1.51 1.68 108400.0 1.68
2020-05-14 1.62 1.43 1.61 1.55 209600.0 1.55
2020-05-13 1.75 1.59 1.72 1.66 153500.0 1.66
2020-05-12 1.97 1.71 1.93 1.76 165800.0 1.76
2020-05-11 2.09 1.72 1.75 1.85 490800.0 1.85
2020-05-08 1.75 1.65 1.68 1.75 235100.0 1.75
2020-05-07 1.68 1.61 1.63 1.65 64200.0 1.65
2020-05-06 1.67 1.58 1.59 1.64 31800.0 1.64
2020-05-05 1.74 1.59 1.59 1.6 97200.0 1.6
2020-05-04 1.65 1.55 1.61 1.59 102000.0 1.59
2020-05-01 1.67 1.58 1.67 1.64 57100.0 1.64
2020-04-30 1.75 1.63 1.74 1.68 61800.0 1.68
2020-04-29 1.73 1.58 1.64 1.73 101700.0 1.73
2020-04-28 1.8 1.63 1.79 1.63 73300.0 1.63
2020-04-27 1.74 1.61 1.67 1.72 107000.0 1.72
2020-04-24 1.71 1.61 1.67 1.63 102500.0 1.63
2020-04-23 1.73 1.61 1.61 1.64 169500.0 1.64
2020-04-22 1.81 1.62 1.81 1.65 227300.0 1.65
2020-04-21 1.84 1.73 1.75 1.79 360800.0 1.79
2020-04-20 1.74 1.5 1.51 1.65 186600.0 1.65
2020-04-17 1.75 1.51 1.6 1.56 124900.0 1.56
2020-04-16 1.66 1.55 1.63 1.58 150700.0 1.58
2020-04-15 1.85 1.68 1.85 1.72 145700.0 1.72
2020-04-14 2.0 1.7 1.74 1.9 659800.0 1.9
2020-04-13 1.72 1.33 1.33 1.59 451000.0 1.59
2020-04-09 1.35 1.09 1.15 1.19 202800.0 1.19
2020-04-08 1.15 0.98 1.05 1.05 64500.0 1.05
2020-04-07 1.07 0.95 1.01 1.0 92200.0 1.0
2020-04-06 1.05 0.93 1.0 1.03 96300.0 1.03
2020-04-03 1.01 0.92 0.97 0.96 91600.0 0.96
2020-04-02 1.03 0.97 0.98 1.01 40000.0 1.01
2020-04-01 1.0 0.87 1.0 0.96 161300.0 0.96
2020-03-31 1.07 1.0 1.01 1.02 72600.0 1.02
2020-03-30 1.1 0.96 1.1 1.0 190600.0 1.0
2020-03-27 1.22 1.1 1.22 1.13 44500.0 1.13
2020-03-26 1.34 1.1 1.13 1.16 193500.0 1.16
2020-03-25 1.28 0.91 0.94 1.17 329400.0 1.17
2020-03-24 1.01 0.95 1.01 0.98 58000.0 0.98
2020-03-23 1.05 0.88 1.02 0.98 42400.0 0.98
2020-03-20 1.1 1.0 1.0 1.0 75600.0 1.0
2020-03-19 1.01 0.83 0.95 0.93 129700.0 0.93
2020-03-18 1.07 0.9 0.99 0.94 88500.0 0.94
2020-03-17 1.14 0.92 1.12 1.05 106900.0 1.05
2020-03-16 1.19 0.9 1.01 1.12 213400.0 1.12
2020-03-13 1.3 1.15 1.26 1.21 80900.0 1.21
2020-03-12 1.48 1.2 1.4 1.25 233800.0 1.25
2020-03-11 1.8 1.51 1.8 1.59 195700.0 1.59
2020-03-10 1.9 1.63 1.85 1.75 168800.0 1.75
2020-03-09 2.15 1.82 2.15 1.88 304400.0 1.88
2020-03-06 2.2 1.91 2.0 2.15 354700.0 2.15
2020-03-05 2.02 1.89 1.92 2.01 122800.0 2.01
2020-03-04 1.97 1.89 1.94 1.96 66400.0 1.96
2020-03-03 1.95 1.76 1.93 1.88 173900.0 1.88
2020-03-02 2.01 1.83 1.83 1.97 166900.0 1.97
2020-02-28 1.88 1.67 1.81 1.8 208800.0 1.8
2020-02-27 2.0 1.8 1.91 1.94 369200.0 1.94
2020-02-26 2.05 1.9 2.02 1.94 266300.0 1.94
2020-02-25 2.09 1.96 2.05 2.02 286800.0 2.02
2020-02-24 2.08 1.96 2.0 1.96 243800.0 1.96
2020-02-21 2.13 2.02 2.08 2.02 200200.0 2.02
2020-02-20 2.18 2.05 2.14 2.1 177100.0 2.1
2020-02-19 2.18 2.1 2.13 2.14 131700.0 2.14
2020-02-18 2.19 2.1 2.15 2.15 200700.0 2.15