ASLAN Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	67.74	71.59	67.54	70.96	70.96	5.71%	356,068
Aug 12, 2025	65.64	67.40	64.72	67.13	67.13	3.37%	266,308
Aug 11, 2025	65.17	65.75	63.46	64.94	64.94	-0.40%	248,437
Aug 8, 2025	64.50	65.47	64.45	65.20	65.20	1.12%	195,963
Aug 7, 2025	66.18	66.60	64.29	64.48	64.48	-1.36%	223,015
Aug 6, 2025	65.73	66.15	65.23	65.37	65.37	-0.53%	216,209
Aug 5, 2025	65.22	66.92	64.85	65.72	65.72	1.97%	385,148
Aug 4, 2025	64.08	64.97	63.67	64.45	64.45	1.11%	313,541
Aug 1, 2025	62.42	64.40	62.03	63.74	63.74	2.91%	483,152
Jul 31, 2025	62.26	62.85	60.77	61.94	61.94	-2.85%	512,503
Jul 30, 2025	65.89	66.03	63.57	63.76	63.76	-3.13%	322,927
Jul 29, 2025	67.18	67.31	65.27	65.82	65.82	-1.47%	314,885
Jul 28, 2025	66.02	66.87	65.38	66.80	66.80	0.98%	245,527
Jul 25, 2025	66.02	66.17	64.80	66.15	66.15	1.04%	191,518
Jul 24, 2025	66.33	66.33	64.89	65.47	65.47	-2.25%	231,776
Jul 23, 2025	67.61	67.61	66.14	66.98	66.98	-0.34%	207,068
Jul 22, 2025	64.85	67.86	64.37	67.21	67.21	6.45%	364,986
Jul 21, 2025	64.12	64.82	62.95	63.14	63.14	-0.65%	188,664
Jul 18, 2025	64.89	64.97	63.09	63.55	63.55	-2.02%	194,092
Jul 17, 2025	64.74	65.69	64.56	64.86	64.86	0.19%	191,852
Jul 16, 2025	63.94	65.41	63.38	64.74	64.74	1.54%	207,952
Jul 15, 2025	67.00	67.70	63.66	63.76	63.76	-4.26%	222,244
Jul 14, 2025	66.30	66.92	65.38	66.60	66.60	-0.31%	198,209
Jul 11, 2025	65.90	67.36	65.59	66.81	66.81	-0.51%	253,343
Jul 10, 2025	66.38	68.17	65.88	67.15	67.15	1.13%	255,485
Jul 9, 2025	63.81	66.61	63.31	66.40	66.40	4.37%	271,386
Jul 8, 2025	63.38	64.57	62.93	63.62	63.62	0.33%	262,888
Jul 7, 2025	64.46	64.98	63.05	63.41	63.41	-2.22%	222,492
Jul 3, 2025	65.91	65.91	64.56	64.85	64.85	-1.55%	119,078
Jul 2, 2025	65.27	66.07	64.65	65.87	65.87	0.97%	286,043
Jul 1, 2025	62.26	67.19	62.26	65.24	65.24	3.75%	378,348
Jun 30, 2025	63.41	63.69	61.95	62.88	62.88	-0.71%	365,220
Jun 27, 2025	63.07	64.26	62.76	63.33	63.33	0.73%	351,270
Jun 26, 2025	62.54	62.88	61.60	62.87	62.87	0.85%	146,175
Jun 25, 2025	63.86	64.76	62.00	62.34	62.34	-3.11%	208,084
Jun 24, 2025	64.24	65.27	62.99	64.34	64.34	0.99%	259,161
Jun 23, 2025	60.50	63.75	60.16	63.71	63.71	4.91%	207,950
Jun 20, 2025	59.92	61.03	59.84	60.73	60.73	1.91%	383,707
Jun 18, 2025	59.06	60.33	58.80	59.59	59.59	0.90%	175,421
Jun 17, 2025	60.38	61.37	58.71	59.06	59.06	-1.83%	224,345
Jun 16, 2025	59.99	60.34	59.03	60.16	60.16	1.14%	210,699
Jun 13, 2025	60.35	61.33	59.02	59.48	59.48	-2.75%	303,681
Jun 12, 2025	60.24	61.59	60.11	61.16	61.16	0.64%	195,226
Jun 11, 2025	62.68	63.32	60.66	60.77	60.77	-2.46%	309,206
Jun 10, 2025	60.35	62.37	59.92	62.30	62.30	4.53%	286,072
Jun 9, 2025	59.51	60.15	58.65	59.60	59.60	1.27%	182,798
Jun 6, 2025	60.23	60.35	58.72	58.85	58.85	-1.39%	205,310
Jun 5, 2025	59.37	60.31	58.91	59.68	59.68	0.17%	217,558
Jun 4, 2025	58.56	59.98	58.56	59.58	59.58	1.83%	197,689
Jun 3, 2025	57.60	58.63	56.88	58.51	58.51	1.19%	309,228