Astellas Pharma(ALPMF)
$17.32+0.77 (+4.65%)
ALPMF
Astellas Pharma historical prices
$17.32
At close:+0.77 (+4.65%)
Astellas Pharma (ALPMF) Historical Prices
58 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.36 | 17.36 | 17.32 | 17.32 | 17.32 | +4.65% | 1,029 | 0.17 |
| Nov 12, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +3.70% | 4,349 | 0.73 |
| Nov 11, 2026 | 16.46 | 16.46 | 15.96 | 15.96 | 15.96 | -5.34% | 3,757 | 0.62 |
| Nov 10, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | +5.38% | 199 | 0.03 |
| Nov 09, 2026 | 15.89 | 16.88 | 15.89 | 16.06 | 16.06 | +0.38% | 1,400 | 0.23 |
| Nov 06, 2026 | 15.76 | 16.40 | 15.32 | 16.00 | 16.00 | -8.05% | 2,565 | 0.43 |
| Nov 05, 2026 | 17.50 | 17.50 | 16.15 | 17.40 | 17.40 | -0.57% | 9,048 | 1.54 |
| Nov 04, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | +7.56% | 616 | 0.11 |
| Nov 03, 2026 | 18.03 | 18.03 | 16.27 | 16.27 | 16.27 | -2.69% | 1,716 | 0.29 |
| Nov 02, 2026 | 16.73 | 16.73 | 16.44 | 16.72 | 16.72 | +17.17% | 4,484 | 0.78 |
| Oct 30, 2026 | 17.80 | 17.80 | 14.27 | 14.27 | 14.27 | -17.99% | 1,176 | 0.20 |
| Oct 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 267 | 0.05 |
| Oct 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | +2.72% | 240 | 0.04 |
| Oct 27, 2026 | 16.03 | 17.50 | 16.03 | 16.94 | 16.94 | -3.20% | 737 | 0.13 |
| Oct 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | +4.48% | 259 | 0.05 |
| Oct 23, 2026 | 17.50 | 17.50 | 16.75 | 16.75 | 16.75 | +7.72% | 1,221 | 0.21 |
| Oct 22, 2026 | 15.55 | 16.65 | 14.45 | 15.55 | 15.55 | -8.53% | 0 | 0.00 |
| Oct 21, 2026 | 15.15 | 17.00 | 15.15 | 17.00 | 17.00 | +1.19% | 1,084 | 0.18 |
| Oct 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | +1.82% | 150 | 0.03 |
| Oct 19, 2026 | 16.50 | 16.50 | 14.10 | 16.50 | 16.50 | +18.28% | 3,364 | 0.57 |
| Oct 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | +3.72% | 381 | 0.06 |
| Oct 15, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | +3.46% | 182 | 0.03 |
| Oct 14, 2026 | 13.00 | 15.75 | 13.00 | 13.00 | 13.00 | -0.76% | 2,746 | 0.46 |
| Oct 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -14.38% | 294 | 0.05 |
| Oct 12, 2026 | 13.62 | 15.30 | 13.62 | 15.30 | 15.30 | -0.33% | 677 | 0.11 |
| Oct 09, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | +7.95% | 350 | 0.06 |
| Oct 08, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.21% | 9,563 | 1.62 |
| Oct 07, 2026 | 15.25 | 15.25 | 14.25 | 14.25 | 14.25 | -7.17% | 24,417 | 4.36 |
| Oct 06, 2026 | 13.05 | 15.35 | 13.05 | 15.35 | 15.35 | +0.66% | 550 | 0.10 |
| Oct 05, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +6.12% | 388 | 0.07 |
| Oct 02, 2026 | 13.20 | 15.55 | 13.20 | 14.37 | 14.37 | -3.56% | 12,084 | 2.23 |
| Oct 01, 2026 | 14.90 | 15.80 | 14.00 | 14.90 | 14.90 | +1.55% | 0 | 0.00 |
| Sep 30, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -7.14% | 185 | 0.03 |
| Sep 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.84% | 950 | 0.18 |
| Sep 28, 2026 | 16.35 | 16.35 | 13.65 | 16.35 | 16.10 | +7.39% | 450 | 0.08 |
| Sep 25, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 14.99 | +1.16% | 1,328 | 0.24 |
| Sep 24, 2026 | 15.00 | 15.05 | 14.80 | 15.05 | 14.82 | -5.52% | 271,072 | 237.08 |
| Sep 23, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.68 | +4.05% | 467 | 0.41 |
| Sep 22, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.07 | +0.39% | 334 | 0.29 |
| Sep 21, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.01 | +10.11% | 269 | 0.23 |
| Sep 18, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.63 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.63 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.63 | -13.44% | 873 | 0.66 |
| Sep 15, 2026 | 13.90 | 16.00 | 13.90 | 16.00 | 15.75 | +2.57% | 1,544 | 1.16 |
| Sep 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | -1.58% | 252 | 0.18 |
| Sep 11, 2026 | 13.25 | 15.85 | 13.25 | 15.85 | 15.60 | +2.58% | 250 | 0.18 |
| Sep 10, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.21 | -1.27% | 168 | 0.12 |
| Sep 09, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.41 | -0.95% | 322 | 0.13 |
| Sep 08, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | +4.64% | 420 | 0.13 |
| Sep 07, 2026 | 16.15 | 16.15 | 14.80 | 15.10 | 14.87 | 0.00% | 0 | 0.00 |
