ASLAN Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	12.72	12.72	12.41	12.41	12.41	-3.36%	21,439
Aug 12, 2025	13.06	13.06	12.83	12.84	12.84	-1.36%	14,297
Aug 11, 2025	12.89	13.02	12.81	13.02	13.02	-0.03%	8,587
Aug 8, 2025	13.04	13.21	12.94	13.02	13.02	-1.79%	11,321
Aug 7, 2025	13.05	13.46	13.05	13.26	13.26	2.43%	16,335
Aug 6, 2025	12.73	12.95	12.73	12.95	12.95	3.04%	6,039
Aug 5, 2025	12.66	12.66	12.51	12.56	12.56	0.71%	5,377
Aug 4, 2025	12.65	12.77	12.48	12.48	12.48	-2.77%	15,370
Aug 1, 2025	13.06	13.06	12.79	12.83	12.83	-0.92%	13,268
Jul 31, 2025	12.38	13.05	12.38	12.95	12.95	5.56%	19,470
Jul 30, 2025	12.23	12.35	12.04	12.27	12.27	0.34%	7,367
Jul 29, 2025	12.46	12.46	12.12	12.23	12.23	1.30%	8,321
Jul 28, 2025	11.92	12.08	11.88	12.07	12.07	1.82%	5,006
Jul 25, 2025	11.84	11.95	11.83	11.85	11.85	-0.89%	3,517
Jul 24, 2025	12.03	12.03	11.84	11.96	11.96	0.66%	9,624
Jul 23, 2025	12.02	12.13	11.88	11.88	11.88	-3.90%	15,782
Jul 22, 2025	12.75	12.75	12.31	12.36	12.36	-3.79%	11,464
Jul 21, 2025	12.77	12.86	12.69	12.85	12.85	0.95%	9,757
Jul 18, 2025	12.55	12.75	12.49	12.73	12.73	1.43%	15,725
Jul 17, 2025	12.35	12.58	12.35	12.55	12.55	2.50%	7,574
Jul 16, 2025	12.37	12.43	12.23	12.24	12.24	-2.27%	4,797
Jul 15, 2025	12.41	12.54	12.41	12.53	12.53	3.46%	9,512
Jul 14, 2025	12.24	12.24	12.09	12.11	12.11	0.20%	4,738
Jul 11, 2025	12.09	12.22	12.09	12.09	12.09	1.75%	2,250
Jul 10, 2025	11.91	11.91	11.75	11.88	11.88	-1.08%	5,183
Jul 9, 2025	12.06	12.18	11.98	12.01	12.01	-0.76%	5,000
Jul 8, 2025	12.20	12.20	12.00	12.10	12.10	-1.07%	9,733
Jul 7, 2025	11.95	12.31	11.95	12.23	12.23	2.12%	7,674
Jul 3, 2025	11.95	12.05	11.92	11.98	11.98	-0.30%	2,314
Jul 2, 2025	11.95	12.01	11.89	12.01	12.01	1.96%	11,260
Jul 1, 2025	12.09	12.09	11.59	11.78	11.78	-2.68%	15,171
Jun 30, 2025	12.15	12.21	12.09	12.11	12.11	-1.18%	7,339
Jun 27, 2025	12.10	12.31	12.09	12.25	12.25	0.20%	2,758
Jun 26, 2025	12.17	12.26	12.06	12.23	12.23	-0.31%	6,665
Jun 25, 2025	13.57	13.57	12.26	12.26	12.26	-0.59%	5,545
Jun 24, 2025	12.60	12.60	12.28	12.34	12.28	-2.51%	8,090
Jun 23, 2025	12.75	12.75	12.58	12.65	12.59	-0.28%	4,019
Jun 20, 2025	12.50	12.70	12.50	12.69	12.63	1.16%	9,453
Jun 18, 2025	12.50	12.61	12.45	12.54	12.48	0.76%	8,437
Jun 17, 2025	12.10	12.49	12.10	12.45	12.39	3.23%	7,251
Jun 16, 2025	11.90	12.22	11.89	12.06	12.00	0.17%	15,992
Jun 13, 2025	11.89	12.04	11.81	12.04	11.98	1.13%	3,846
Jun 12, 2025	12.17	12.17	11.91	11.91	11.85	-1.47%	1,668
Jun 11, 2025	12.01	12.12	11.91	12.08	12.03	-0.17%	10,898
Jun 10, 2025	12.31	12.31	12.04	12.11	12.05	-1.83%	23,022
Jun 9, 2025	12.27	12.43	12.26	12.33	12.27	0.20%	15,952
Jun 6, 2025	12.33	12.45	12.31	12.31	12.25	-1.87%	6,875
Jun 5, 2025	12.46	12.63	12.41	12.54	12.48	0.02%	5,785
Jun 4, 2025	12.48	12.54	12.31	12.54	12.48	0.01%	11,654
Jun 3, 2025	12.76	12.76	12.48	12.54	12.48	-0.43%	3,707